LVMC Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3,579.36 | 3,607.50 | 3,527.75 | 3,546.52 | 2,533.23 | 599,369 |
| 2021-11-22 | 3,574.67 | 3,649.72 | 3,527.75 | 3,579.36 | 2,556.68 | 1,684,880 |
| 2021-11-19 | 3,401.09 | 3,513.68 | 3,372.95 | 3,494.92 | 2,496.37 | 973,236 |
| 2021-11-18 | 3,457.39 | 3,466.77 | 3,358.87 | 3,401.09 | 2,429.35 | 505,141 |
| 2021-11-17 | 3,382.33 | 3,490.22 | 3,377.64 | 3,457.39 | 2,469.56 | 852,599 |
| 2021-11-16 | 3,401.09 | 3,401.09 | 3,340.11 | 3,368.25 | 2,405.90 | 488,758 |
| 2021-11-15 | 3,401.09 | 3,424.55 | 3,340.11 | 3,368.25 | 2,405.90 | 545,945 |
| 2021-11-12 | 3,396.40 | 3,419.86 | 3,344.80 | 3,396.40 | 2,426.00 | 736,164 |
| 2021-11-11 | 3,405.78 | 3,433.93 | 3,293.20 | 3,382.33 | 2,415.95 | 838,964 |
| 2021-11-10 | 3,283.81 | 3,555.90 | 3,250.98 | 3,401.09 | 2,429.35 | 4,466,878 |
| 2021-11-09 | 3,189.99 | 3,260.36 | 3,143.08 | 3,246.28 | 2,318.77 | 681,659 |
| 2021-11-08 | 3,129.01 | 3,189.99 | 3,129.01 | 3,185.30 | 2,275.21 | 384,145 |
| 2021-11-05 | 3,133.70 | 3,194.68 | 3,105.55 | 3,189.99 | 2,278.56 | 398,986 |
| 2021-11-04 | 3,166.53 | 3,166.53 | 3,100.86 | 3,124.31 | 2,231.65 | 237,610 |
| 2021-11-03 | 3,161.84 | 3,185.30 | 3,096.17 | 3,129.01 | 2,235.00 | 223,800 |
| 2021-11-02 | 3,105.55 | 3,199.37 | 3,105.55 | 3,166.53 | 2,261.81 | 411,867 |
| 2021-11-01 | 3,157.15 | 3,166.53 | 3,086.78 | 3,105.55 | 2,218.25 | 321,370 |
| 2021-10-29 | 3,147.77 | 3,147.77 | 3,082.09 | 3,133.70 | 2,238.35 | 284,276 |
| 2021-10-28 | 3,152.46 | 3,171.23 | 3,086.78 | 3,143.08 | 2,245.06 | 315,302 |
| 2021-10-27 | 3,194.68 | 3,208.75 | 3,138.39 | 3,161.84 | 2,258.46 | 277,194 |
| 2021-10-26 | 3,100.86 | 3,208.75 | 3,100.86 | 3,194.68 | 2,281.92 | 460,841 |
| 2021-10-25 | 3,096.17 | 3,110.24 | 3,021.11 | 3,096.17 | 2,211.55 | 237,475 |
| 2021-10-22 | 3,096.17 | 3,114.93 | 3,063.33 | 3,091.48 | 2,208.20 | 187,968 |
| 2021-10-21 | 3,161.84 | 3,166.53 | 3,082.09 | 3,096.17 | 2,211.55 | 247,665 |
| 2021-10-20 | 3,189.99 | 3,189.99 | 3,114.93 | 3,124.31 | 2,231.65 | 263,587 |
| 2021-10-19 | 3,096.17 | 3,175.92 | 3,096.17 | 3,161.84 | 2,258.46 | 278,609 |
| 2021-10-18 | 3,189.99 | 3,189.99 | 3,086.78 | 3,129.01 | 2,235.00 | 187,328 |
| 2021-10-15 | 3,124.31 | 3,185.30 | 3,105.55 | 3,157.15 | 2,255.11 | 484,396 |
| 2021-10-14 | 3,039.87 | 3,124.31 | 2,983.58 | 3,119.62 | 2,228.30 | 492,129 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.