LVMC Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,769.00 | 1,778.00 | 1,743.00 | 1,772.00 | 1,772.00 | 719,693 |
| 2025-10-23 | 1,820.00 | 1,820.00 | 1,767.00 | 1,769.00 | 1,769.00 | 572,021 |
| 2025-10-22 | 1,790.00 | 1,840.00 | 1,764.00 | 1,820.00 | 1,820.00 | 662,688 |
| 2025-10-21 | 1,720.00 | 1,834.00 | 1,720.00 | 1,789.00 | 1,789.00 | 1,635,413 |
| 2025-10-20 | 1,719.00 | 1,721.00 | 1,678.00 | 1,708.00 | 1,708.00 | 544,956 |
| 2025-10-17 | 1,742.00 | 1,742.00 | 1,703.00 | 1,718.00 | 1,718.00 | 553,947 |
| 2025-10-16 | 1,752.00 | 1,780.00 | 1,735.00 | 1,742.00 | 1,742.00 | 632,286 |
| 2025-10-15 | 1,753.00 | 1,769.00 | 1,736.00 | 1,752.00 | 1,752.00 | 358,118 |
| 2025-10-14 | 1,701.00 | 1,753.00 | 1,695.00 | 1,752.00 | 1,752.00 | 951,754 |
| 2025-10-13 | 1,672.00 | 1,717.00 | 1,641.00 | 1,700.00 | 1,700.00 | 665,434 |
| 2025-10-10 | 1,713.00 | 1,716.00 | 1,663.00 | 1,675.00 | 1,675.00 | 624,622 |
| 2025-10-02 | 1,708.00 | 1,718.00 | 1,690.00 | 1,713.00 | 1,713.00 | 398,891 |
| 2025-10-01 | 1,695.00 | 1,708.00 | 1,672.00 | 1,708.00 | 1,708.00 | 403,945 |
| 2025-09-30 | 1,685.00 | 1,738.00 | 1,672.00 | 1,696.00 | 1,696.00 | 538,771 |
| 2025-09-29 | 1,691.00 | 1,700.00 | 1,671.00 | 1,685.00 | 1,685.00 | 382,406 |
| 2025-09-26 | 1,712.00 | 1,717.00 | 1,674.00 | 1,691.00 | 1,691.00 | 402,362 |
| 2025-09-25 | 1,715.00 | 1,724.00 | 1,680.00 | 1,712.00 | 1,712.00 | 615,356 |
| 2025-09-24 | 1,683.00 | 1,733.00 | 1,683.00 | 1,703.00 | 1,703.00 | 558,543 |
| 2025-09-23 | 1,706.00 | 1,706.00 | 1,670.00 | 1,683.00 | 1,683.00 | 511,256 |
| 2025-09-22 | 1,740.00 | 1,750.00 | 1,695.00 | 1,697.00 | 1,697.00 | 554,999 |
| 2025-09-19 | 1,748.00 | 1,770.00 | 1,720.00 | 1,740.00 | 1,740.00 | 460,687 |
| 2025-09-18 | 1,731.00 | 1,751.00 | 1,731.00 | 1,745.00 | 1,745.00 | 302,956 |
| 2025-09-17 | 1,715.00 | 1,740.00 | 1,696.00 | 1,740.00 | 1,740.00 | 466,507 |
| 2025-09-16 | 1,760.00 | 1,763.00 | 1,709.00 | 1,717.00 | 1,717.00 | 695,012 |
| 2025-09-15 | 1,797.00 | 1,797.00 | 1,748.00 | 1,760.00 | 1,760.00 | 488,457 |
| 2025-09-12 | 1,745.00 | 1,793.00 | 1,710.00 | 1,793.00 | 1,793.00 | 515,235 |
| 2025-09-11 | 1,750.00 | 1,755.00 | 1,722.00 | 1,742.00 | 1,742.00 | 531,792 |
| 2025-09-10 | 1,752.00 | 1,762.00 | 1,739.00 | 1,750.00 | 1,750.00 | 426,031 |
| 2025-09-09 | 1,743.00 | 1,756.00 | 1,735.00 | 1,752.00 | 1,752.00 | 252,438 |
| 2025-09-08 | 1,776.00 | 1,781.00 | 1,746.00 | 1,751.00 | 1,751.00 | 372,942 |
| 2025-09-05 | 1,783.00 | 1,810.00 | 1,765.00 | 1,776.00 | 1,776.00 | 420,592 |
| 2025-09-04 | 1,777.00 | 1,793.00 | 1,769.00 | 1,776.00 | 1,776.00 | 213,471 |
| 2025-09-03 | 1,765.00 | 1,790.00 | 1,755.00 | 1,776.00 | 1,776.00 | 260,642 |
| 2025-09-02 | 1,797.00 | 1,820.00 | 1,772.00 | 1,776.00 | 1,776.00 | 400,659 |
| 2025-09-01 | 1,821.00 | 1,821.00 | 1,797.00 | 1,801.00 | 1,801.00 | 256,136 |
| 2025-08-29 | 1,836.00 | 1,882.00 | 1,821.00 | 1,821.00 | 1,821.00 | 381,076 |
| 2025-08-28 | 1,829.00 | 1,838.00 | 1,787.00 | 1,834.00 | 1,834.00 | 438,899 |
| 2025-08-27 | 1,849.00 | 1,849.00 | 1,822.00 | 1,829.00 | 1,829.00 | 270,795 |
| 2025-08-26 | 1,843.00 | 1,875.00 | 1,838.00 | 1,849.00 | 1,849.00 | 311,184 |
| 2025-08-25 | 1,841.00 | 1,878.00 | 1,838.00 | 1,854.00 | 1,854.00 | 243,811 |
| 2025-08-22 | 1,838.00 | 1,862.00 | 1,826.00 | 1,841.00 | 1,841.00 | 238,051 |
| 2025-08-21 | 1,835.00 | 1,873.00 | 1,826.00 | 1,850.00 | 1,850.00 | 302,616 |
| 2025-08-20 | 1,850.00 | 1,850.00 | 1,795.00 | 1,827.00 | 1,827.00 | 467,781 |
| 2025-08-19 | 1,846.00 | 1,868.00 | 1,831.00 | 1,842.00 | 1,842.00 | 259,443 |
| 2025-08-18 | 1,862.00 | 1,869.00 | 1,840.00 | 1,845.00 | 1,845.00 | 425,386 |
| 2025-08-14 | 1,893.00 | 1,902.00 | 1,857.00 | 1,862.00 | 1,862.00 | 449,567 |
| 2025-08-13 | 1,910.00 | 1,911.00 | 1,879.00 | 1,903.00 | 1,903.00 | 246,703 |
| 2025-08-12 | 1,890.00 | 1,925.00 | 1,887.00 | 1,900.00 | 1,900.00 | 428,321 |
| 2025-08-11 | 1,915.00 | 1,922.00 | 1,890.00 | 1,895.00 | 1,895.00 | 305,395 |
| 2025-08-08 | 1,943.00 | 1,943.00 | 1,899.00 | 1,915.00 | 1,915.00 | 380,875 |
| 2025-08-07 | 1,951.00 | 1,953.00 | 1,913.00 | 1,939.00 | 1,939.00 | 215,786 |
| 2025-08-06 | 1,915.00 | 1,975.00 | 1,902.00 | 1,946.00 | 1,946.00 | 472,608 |
| 2025-08-05 | 1,902.00 | 1,922.00 | 1,887.00 | 1,915.00 | 1,915.00 | 286,709 |
| 2025-08-04 | 1,915.00 | 1,915.00 | 1,868.00 | 1,887.00 | 1,887.00 | 470,945 |
| 2025-08-01 | 1,964.00 | 1,964.00 | 1,912.00 | 1,915.00 | 1,915.00 | 712,180 |
| 2025-07-31 | 1,998.00 | 2,030.00 | 1,960.00 | 1,969.00 | 1,969.00 | 527,834 |
| 2025-07-30 | 1,943.00 | 2,035.00 | 1,943.00 | 1,997.00 | 1,997.00 | 786,978 |
| 2025-07-29 | 1,976.00 | 1,976.00 | 1,920.00 | 1,923.00 | 1,923.00 | 331,193 |
| 2025-07-28 | 1,983.00 | 1,998.00 | 1,946.00 | 1,950.00 | 1,950.00 | 382,190 |
| 2025-07-25 | 1,982.00 | 1,996.00 | 1,970.00 | 1,983.00 | 1,983.00 | 259,641 |
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.