LVMC Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,523.00 | 1,523.00 | 1,474.00 | 1,499.00 | 1,499.00 | 718,649 |
| 2026-01-20 | 1,490.00 | 1,536.00 | 1,471.00 | 1,524.00 | 1,524.00 | 934,287 |
| 2026-01-19 | 1,445.00 | 1,485.00 | 1,414.00 | 1,481.00 | 1,481.00 | 963,639 |
| 2026-01-16 | 1,485.00 | 1,488.00 | 1,445.00 | 1,445.00 | 1,445.00 | 735,455 |
| 2026-01-15 | 1,458.00 | 1,485.00 | 1,433.00 | 1,484.00 | 1,484.00 | 549,469 |
| 2026-01-14 | 1,440.00 | 1,481.00 | 1,436.00 | 1,458.00 | 1,458.00 | 621,366 |
| 2026-01-13 | 1,430.00 | 1,444.00 | 1,413.00 | 1,440.00 | 1,440.00 | 584,566 |
| 2026-01-12 | 1,430.00 | 1,457.00 | 1,401.00 | 1,430.00 | 1,430.00 | 415,073 |
| 2026-01-09 | 1,420.00 | 1,444.00 | 1,410.00 | 1,430.00 | 1,430.00 | 358,810 |
| 2026-01-08 | 1,470.00 | 1,472.00 | 1,406.00 | 1,427.00 | 1,427.00 | 1,132,146 |
| 2026-01-07 | 1,491.00 | 1,526.00 | 1,462.00 | 1,465.00 | 1,465.00 | 722,320 |
| 2026-01-06 | 1,497.00 | 1,499.00 | 1,462.00 | 1,491.00 | 1,491.00 | 877,150 |
| 2026-01-05 | 1,510.00 | 1,522.00 | 1,490.00 | 1,495.00 | 1,495.00 | 690,783 |
| 2026-01-02 | 1,589.00 | 1,589.00 | 1,496.00 | 1,505.00 | 1,505.00 | 860,730 |
| 2025-12-30 | 1,530.00 | 1,600.00 | 1,518.00 | 1,600.00 | 1,600.00 | 463,797 |
| 2025-12-29 | 1,505.00 | 1,539.00 | 1,496.00 | 1,528.00 | 1,528.00 | 519,942 |
| 2025-12-26 | 1,542.00 | 1,542.00 | 1,500.00 | 1,504.00 | 1,504.00 | 461,731 |
| 2025-12-24 | 1,509.00 | 1,575.00 | 1,504.00 | 1,544.00 | 1,544.00 | 437,893 |
| 2025-12-23 | 1,527.00 | 1,529.00 | 1,500.00 | 1,509.00 | 1,509.00 | 489,720 |
| 2025-12-22 | 1,546.00 | 1,559.00 | 1,522.00 | 1,527.00 | 1,527.00 | 486,847 |
| 2025-12-19 | 1,538.00 | 1,556.00 | 1,509.00 | 1,541.00 | 1,541.00 | 597,247 |
| 2025-12-18 | 1,575.00 | 1,581.00 | 1,533.00 | 1,538.00 | 1,538.00 | 446,843 |
| 2025-12-17 | 1,562.00 | 1,590.00 | 1,554.00 | 1,581.00 | 1,581.00 | 365,141 |
| 2025-12-16 | 1,598.00 | 1,599.00 | 1,559.00 | 1,562.00 | 1,562.00 | 436,701 |
| 2025-12-15 | 1,601.00 | 1,629.00 | 1,584.00 | 1,598.00 | 1,598.00 | 454,018 |
| 2025-12-12 | 1,600.00 | 1,622.00 | 1,576.00 | 1,601.00 | 1,601.00 | 335,404 |
| 2025-12-11 | 1,592.00 | 1,617.00 | 1,570.00 | 1,600.00 | 1,600.00 | 386,697 |
| 2025-12-10 | 1,610.00 | 1,613.00 | 1,585.00 | 1,593.00 | 1,593.00 | 287,337 |
| 2025-12-09 | 1,625.00 | 1,628.00 | 1,580.00 | 1,609.00 | 1,609.00 | 452,677 |
| 2025-12-08 | 1,666.00 | 1,667.00 | 1,615.00 | 1,625.00 | 1,625.00 | 413,950 |
| 2025-12-05 | 1,630.00 | 1,664.00 | 1,604.00 | 1,664.00 | 1,664.00 | 419,119 |
| 2025-12-04 | 1,610.00 | 1,648.00 | 1,609.00 | 1,633.00 | 1,633.00 | 371,073 |
| 2025-12-03 | 1,645.00 | 1,645.00 | 1,608.00 | 1,620.00 | 1,620.00 | 417,231 |
| 2025-12-02 | 1,650.00 | 1,657.00 | 1,618.00 | 1,640.00 | 1,640.00 | 277,295 |
| 2025-12-01 | 1,670.00 | 1,714.00 | 1,645.00 | 1,658.00 | 1,658.00 | 726,093 |
| 2025-11-28 | 1,588.00 | 1,621.00 | 1,588.00 | 1,618.00 | 1,618.00 | 272,707 |
| 2025-11-27 | 1,588.00 | 1,590.00 | 1,562.00 | 1,590.00 | 1,590.00 | 225,327 |
| 2025-11-26 | 1,516.00 | 1,592.00 | 1,509.00 | 1,587.00 | 1,587.00 | 598,015 |
| 2025-11-25 | 1,543.00 | 1,556.00 | 1,512.00 | 1,513.00 | 1,513.00 | 456,035 |
| 2025-11-24 | 1,588.00 | 1,598.00 | 1,492.00 | 1,540.00 | 1,540.00 | 470,739 |
| 2025-11-21 | 1,570.00 | 1,594.00 | 1,556.00 | 1,588.00 | 1,588.00 | 224,316 |
| 2025-11-20 | 1,557.00 | 1,599.00 | 1,551.00 | 1,597.00 | 1,597.00 | 362,380 |
| 2025-11-19 | 1,550.00 | 1,620.00 | 1,550.00 | 1,550.00 | 1,550.00 | 228,179 |
| 2025-11-18 | 1,593.00 | 1,600.00 | 1,547.00 | 1,559.00 | 1,559.00 | 510,011 |
| 2025-11-17 | 1,640.00 | 1,640.00 | 1,590.00 | 1,594.00 | 1,594.00 | 591,775 |
| 2025-11-14 | 1,655.00 | 1,661.00 | 1,623.00 | 1,630.00 | 1,630.00 | 463,323 |
| 2025-11-13 | 1,667.00 | 1,712.00 | 1,658.00 | 1,664.00 | 1,664.00 | 581,901 |
| 2025-11-12 | 1,643.00 | 1,666.00 | 1,637.00 | 1,666.00 | 1,666.00 | 479,346 |
| 2025-11-11 | 1,639.00 | 1,674.00 | 1,621.00 | 1,641.00 | 1,641.00 | 385,719 |
| 2025-11-10 | 1,590.00 | 1,651.00 | 1,590.00 | 1,650.00 | 1,650.00 | 507,794 |
| 2025-11-07 | 1,633.00 | 1,639.00 | 1,578.00 | 1,618.00 | 1,618.00 | 643,174 |
| 2025-11-06 | 1,613.00 | 1,652.00 | 1,608.00 | 1,640.00 | 1,640.00 | 448,771 |
| 2025-11-05 | 1,625.00 | 1,625.00 | 1,572.00 | 1,613.00 | 1,613.00 | 838,891 |
| 2025-11-04 | 1,634.00 | 1,660.00 | 1,590.00 | 1,625.00 | 1,625.00 | 716,328 |
| 2025-11-03 | 1,658.00 | 1,665.00 | 1,620.00 | 1,637.00 | 1,637.00 | 949,127 |
| 2025-10-31 | 1,679.00 | 1,690.00 | 1,655.00 | 1,658.00 | 1,658.00 | 763,474 |
| 2025-10-30 | 1,748.00 | 1,766.00 | 1,677.00 | 1,679.00 | 1,679.00 | 1,124,628 |
| 2025-10-29 | 1,745.00 | 1,746.00 | 1,702.00 | 1,707.00 | 1,707.00 | 786,142 |
| 2025-10-28 | 1,759.00 | 1,791.00 | 1,738.00 | 1,745.00 | 1,745.00 | 819,423 |
| 2025-10-27 | 1,772.00 | 1,781.00 | 1,740.00 | 1,747.00 | 1,747.00 | 771,766 |
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.