LVMC Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,720.00 | 1,751.00 | 1,704.00 | 1,718.00 | 1,718.00 | 674,741 |
| 2026-04-20 | 1,741.00 | 1,741.00 | 1,684.00 | 1,711.00 | 1,711.00 | 677,292 |
| 2026-04-17 | 1,690.00 | 1,754.00 | 1,680.00 | 1,744.00 | 1,744.00 | 984,092 |
| 2026-04-16 | 1,698.00 | 1,713.00 | 1,678.00 | 1,688.00 | 1,688.00 | 512,113 |
| 2026-04-15 | 1,681.00 | 1,702.00 | 1,659.00 | 1,674.00 | 1,674.00 | 620,840 |
| 2026-04-14 | 1,614.00 | 1,699.00 | 1,614.00 | 1,677.00 | 1,677.00 | 950,711 |
| 2026-04-13 | 1,600.00 | 1,645.00 | 1,590.00 | 1,614.00 | 1,614.00 | 391,445 |
| 2026-04-10 | 1,613.00 | 1,649.00 | 1,604.00 | 1,641.00 | 1,641.00 | 756,945 |
| 2026-04-09 | 1,611.00 | 1,637.00 | 1,590.00 | 1,606.00 | 1,606.00 | 580,650 |
| 2026-04-08 | 1,579.00 | 1,616.00 | 1,534.00 | 1,616.00 | 1,616.00 | 980,260 |
| 2026-04-07 | 1,561.00 | 1,566.00 | 1,510.00 | 1,527.00 | 1,527.00 | 395,265 |
| 2026-04-06 | 1,583.00 | 1,599.00 | 1,534.00 | 1,547.00 | 1,547.00 | 462,429 |
| 2026-04-03 | 1,550.00 | 1,610.00 | 1,520.00 | 1,584.00 | 1,584.00 | 666,538 |
| 2026-04-02 | 1,610.00 | 1,629.00 | 1,533.00 | 1,550.00 | 1,550.00 | 633,673 |
| 2026-04-01 | 1,660.00 | 1,660.00 | 1,561.00 | 1,601.00 | 1,601.00 | 885,626 |
| 2026-03-31 | 1,619.00 | 1,679.00 | 1,585.00 | 1,599.00 | 1,599.00 | 1,023,436 |
| 2026-03-30 | 1,643.00 | 1,650.00 | 1,604.00 | 1,620.00 | 1,620.00 | 506,938 |
| 2026-03-27 | 1,640.00 | 1,684.00 | 1,619.00 | 1,657.00 | 1,657.00 | 792,773 |
| 2026-03-26 | 1,670.00 | 1,708.00 | 1,642.00 | 1,659.00 | 1,659.00 | 792,145 |
| 2026-03-25 | 1,657.00 | 1,699.00 | 1,636.00 | 1,673.00 | 1,673.00 | 985,059 |
| 2026-03-24 | 1,590.00 | 1,789.00 | 1,567.00 | 1,672.00 | 1,672.00 | 3,350,044 |
| 2026-03-23 | 1,605.00 | 1,605.00 | 1,467.00 | 1,524.00 | 1,524.00 | 907,346 |
| 2026-03-20 | 1,519.00 | 1,621.00 | 1,518.00 | 1,606.00 | 1,606.00 | 1,483,128 |
| 2026-03-19 | 1,499.00 | 1,554.00 | 1,486.00 | 1,518.00 | 1,518.00 | 658,519 |
| 2026-03-18 | 1,452.00 | 1,560.00 | 1,452.00 | 1,516.00 | 1,516.00 | 1,381,569 |
| 2026-03-17 | 1,464.00 | 1,464.00 | 1,421.00 | 1,445.00 | 1,445.00 | 362,228 |
| 2026-03-16 | 1,431.00 | 1,480.00 | 1,411.00 | 1,412.00 | 1,412.00 | 483,365 |
| 2026-03-13 | 1,357.00 | 1,450.00 | 1,336.00 | 1,422.00 | 1,422.00 | 730,854 |
| 2026-03-12 | 1,346.00 | 1,370.00 | 1,342.00 | 1,367.00 | 1,367.00 | 337,620 |
| 2026-03-11 | 1,345.00 | 1,371.00 | 1,323.00 | 1,345.00 | 1,345.00 | 567,188 |
| 2026-03-10 | 1,383.00 | 1,393.00 | 1,329.00 | 1,337.00 | 1,337.00 | 746,807 |
| 2026-03-09 | 1,400.00 | 1,401.00 | 1,290.00 | 1,330.00 | 1,330.00 | 1,156,591 |
| 2026-03-06 | 1,482.00 | 1,489.00 | 1,403.00 | 1,433.00 | 1,433.00 | 970,773 |
| 2026-03-05 | 1,460.00 | 1,495.00 | 1,400.00 | 1,483.00 | 1,483.00 | 829,908 |
| 2026-03-04 | 1,487.00 | 1,520.00 | 1,391.00 | 1,400.00 | 1,400.00 | 1,683,709 |
| 2026-03-03 | 1,510.00 | 1,560.00 | 1,488.00 | 1,489.00 | 1,489.00 | 1,236,766 |
| 2026-02-27 | 1,580.00 | 1,596.00 | 1,544.00 | 1,580.00 | 1,580.00 | 861,242 |
| 2026-02-26 | 1,666.00 | 1,672.00 | 1,559.00 | 1,587.00 | 1,587.00 | 1,515,301 |
| 2026-02-25 | 1,540.00 | 1,686.00 | 1,539.00 | 1,661.00 | 1,661.00 | 2,191,965 |
| 2026-02-24 | 1,513.00 | 1,539.00 | 1,492.00 | 1,539.00 | 1,539.00 | 772,381 |
| 2026-02-23 | 1,530.00 | 1,538.00 | 1,503.00 | 1,513.00 | 1,513.00 | 756,612 |
| 2026-02-20 | 1,542.00 | 1,560.00 | 1,526.00 | 1,530.00 | 1,530.00 | 519,238 |
| 2026-02-19 | 1,551.00 | 1,553.00 | 1,511.00 | 1,541.00 | 1,541.00 | 543,886 |
| 2026-02-13 | 1,579.00 | 1,594.00 | 1,548.00 | 1,551.00 | 1,551.00 | 600,390 |
| 2026-02-12 | 1,559.00 | 1,635.00 | 1,559.00 | 1,599.00 | 1,599.00 | 1,394,435 |
| 2026-02-11 | 1,585.00 | 1,593.00 | 1,535.00 | 1,559.00 | 1,559.00 | 673,684 |
| 2026-02-10 | 1,482.00 | 1,591.00 | 1,482.00 | 1,579.00 | 1,579.00 | 1,722,988 |
| 2026-02-09 | 1,461.00 | 1,486.00 | 1,453.00 | 1,482.00 | 1,482.00 | 513,987 |
| 2026-02-06 | 1,463.00 | 1,463.00 | 1,412.00 | 1,453.00 | 1,453.00 | 674,727 |
| 2026-02-05 | 1,460.00 | 1,486.00 | 1,442.00 | 1,464.00 | 1,464.00 | 647,281 |
| 2026-02-04 | 1,418.00 | 1,472.00 | 1,418.00 | 1,467.00 | 1,467.00 | 739,479 |
| 2026-02-03 | 1,452.00 | 1,460.00 | 1,417.00 | 1,433.00 | 1,433.00 | 770,518 |
| 2026-02-02 | 1,487.00 | 1,488.00 | 1,417.00 | 1,422.00 | 1,422.00 | 1,134,719 |
| 2026-01-30 | 1,540.00 | 1,543.00 | 1,487.00 | 1,488.00 | 1,488.00 | 850,754 |
| 2026-01-29 | 1,531.00 | 1,543.00 | 1,492.00 | 1,541.00 | 1,541.00 | 849,259 |
| 2026-01-28 | 1,540.00 | 1,559.00 | 1,518.00 | 1,539.00 | 1,539.00 | 856,102 |
| 2026-01-27 | 1,538.00 | 1,552.00 | 1,505.00 | 1,530.00 | 1,530.00 | 703,689 |
| 2026-01-26 | 1,518.00 | 1,545.00 | 1,509.00 | 1,538.00 | 1,538.00 | 870,588 |
| 2026-01-23 | 1,520.00 | 1,529.00 | 1,505.00 | 1,518.00 | 1,518.00 | 703,347 |
| 2026-01-22 | 1,505.00 | 1,541.00 | 1,500.00 | 1,513.00 | 1,513.00 | 909,040 |
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.