LVMC Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 2,010.00 | 2,030.00 | 1,981.00 | 1,982.00 | 1,982.00 | 626,130 |
| 2025-07-23 | 2,070.00 | 2,070.00 | 1,996.00 | 2,010.00 | 2,010.00 | 431,674 |
| 2025-07-22 | 1,987.00 | 2,085.00 | 1,978.00 | 2,050.00 | 2,050.00 | 1,253,344 |
| 2025-07-21 | 1,981.00 | 1,998.00 | 1,967.00 | 1,987.00 | 1,987.00 | 398,639 |
| 2025-07-18 | 1,966.00 | 1,995.00 | 1,947.00 | 1,981.00 | 1,981.00 | 326,643 |
| 2025-07-17 | 1,999.00 | 2,005.00 | 1,922.00 | 1,965.00 | 1,965.00 | 665,916 |
| 2025-07-16 | 2,050.00 | 2,050.00 | 1,987.00 | 1,993.00 | 1,993.00 | 654,960 |
| 2025-07-15 | 2,085.00 | 2,105.00 | 2,025.00 | 2,045.00 | 2,045.00 | 376,716 |
| 2025-07-14 | 2,025.00 | 2,100.00 | 1,999.00 | 2,085.00 | 2,085.00 | 1,098,720 |
| 2025-07-11 | 2,015.00 | 2,030.00 | 1,993.00 | 1,999.00 | 1,999.00 | 583,551 |
| 2025-07-10 | 2,010.00 | 2,020.00 | 1,991.00 | 2,015.00 | 2,015.00 | 769,112 |
| 2025-07-09 | 2,010.00 | 2,015.00 | 1,988.00 | 2,010.00 | 2,010.00 | 340,851 |
| 2025-07-08 | 2,005.00 | 2,050.00 | 1,991.00 | 2,010.00 | 2,010.00 | 531,508 |
| 2025-07-07 | 2,035.00 | 2,040.00 | 1,995.00 | 2,000.00 | 2,000.00 | 6,276,776 |
| 2025-07-04 | 2,080.00 | 2,085.00 | 2,015.00 | 2,035.00 | 2,035.00 | 550,498 |
| 2025-07-03 | 2,040.00 | 2,085.00 | 2,025.00 | 2,080.00 | 2,080.00 | 6,330,621 |
| 2025-07-02 | 2,060.00 | 2,095.00 | 2,015.00 | 2,040.00 | 2,040.00 | 536,030 |
| 2025-07-01 | 1,982.00 | 2,060.00 | 1,982.00 | 2,035.00 | 2,035.00 | 6,539,419 |
| 2025-06-30 | 2,010.00 | 2,040.00 | 1,975.00 | 1,982.00 | 1,982.00 | 395,414 |
| 2025-06-27 | 2,040.00 | 2,060.00 | 1,920.00 | 2,005.00 | 2,005.00 | 537,872 |
| 2025-06-26 | 2,065.00 | 2,075.00 | 2,010.00 | 2,030.00 | 2,030.00 | 484,151 |
| 2025-06-25 | 2,100.00 | 2,120.00 | 2,055.00 | 2,065.00 | 2,065.00 | 612,060 |
| 2025-06-24 | 2,065.00 | 2,090.00 | 2,005.00 | 2,060.00 | 2,060.00 | 3,184,826 |
| 2025-06-23 | 2,030.00 | 2,120.00 | 1,986.00 | 2,060.00 | 2,060.00 | 1,115,458 |
| 2025-06-20 | 1,900.00 | 2,080.00 | 1,888.00 | 2,040.00 | 2,040.00 | 8,385,449 |
| 2025-06-19 | 1,884.00 | 1,907.00 | 1,862.00 | 1,888.00 | 1,888.00 | 341,007 |
| 2025-06-18 | 1,868.00 | 1,936.00 | 1,864.00 | 1,894.00 | 1,894.00 | 634,516 |
| 2025-06-17 | 1,884.00 | 1,900.00 | 1,852.00 | 1,868.00 | 1,868.00 | 7,239,570 |
| 2025-06-16 | 1,895.00 | 1,902.00 | 1,850.00 | 1,884.00 | 1,884.00 | 515,744 |
| 2025-06-13 | 1,960.00 | 1,965.00 | 1,871.00 | 1,894.00 | 1,894.00 | 797,965 |
| 2025-06-12 | 1,937.00 | 1,982.00 | 1,937.00 | 1,950.00 | 1,950.00 | 6,898,380 |
| 2025-06-11 | 1,978.00 | 1,984.00 | 1,933.00 | 1,937.00 | 1,937.00 | 429,575 |
| 2025-06-10 | 1,940.00 | 1,985.00 | 1,913.00 | 1,978.00 | 1,978.00 | 522,590 |
| 2025-06-09 | 1,933.00 | 1,959.00 | 1,919.00 | 1,939.00 | 1,939.00 | 424,944 |
| 2025-06-05 | 1,914.00 | 1,969.00 | 1,902.00 | 1,931.00 | 1,931.00 | 824,370 |
| 2025-06-04 | 1,880.00 | 1,918.00 | 1,852.00 | 1,899.00 | 1,899.00 | 512,039 |
| 2025-06-02 | 1,889.00 | 1,889.00 | 1,847.00 | 1,856.00 | 1,856.00 | 359,159 |
| 2025-05-30 | 1,848.00 | 1,943.00 | 1,844.00 | 1,894.00 | 1,894.00 | 863,969 |
| 2025-05-29 | 1,834.00 | 1,869.00 | 1,825.00 | 1,848.00 | 1,848.00 | 502,137 |
| 2025-05-28 | 1,785.00 | 1,838.00 | 1,780.00 | 1,832.00 | 1,832.00 | 1,001,777 |
| 2025-05-27 | 1,770.00 | 1,790.00 | 1,732.00 | 1,752.00 | 1,752.00 | 347,799 |
| 2025-05-26 | 1,722.00 | 1,775.00 | 1,721.00 | 1,762.00 | 1,762.00 | 589,014 |
| 2025-05-23 | 1,710.00 | 1,743.00 | 1,693.00 | 1,722.00 | 1,722.00 | 337,783 |
| 2025-05-22 | 1,736.00 | 1,736.00 | 1,690.00 | 1,701.00 | 1,701.00 | 465,172 |
| 2025-05-21 | 1,740.00 | 1,760.00 | 1,725.00 | 1,736.00 | 1,736.00 | 334,425 |
| 2025-05-20 | 1,774.00 | 1,774.00 | 1,731.00 | 1,740.00 | 1,740.00 | 222,723 |
| 2025-05-19 | 1,775.00 | 1,785.00 | 1,745.00 | 1,746.00 | 1,746.00 | 381,283 |
| 2025-05-16 | 1,815.00 | 1,824.00 | 1,769.00 | 1,785.00 | 1,785.00 | 484,102 |
| 2025-05-15 | 1,810.00 | 1,841.00 | 1,807.00 | 1,824.00 | 1,824.00 | 602,305 |
| 2025-05-14 | 1,767.00 | 1,813.00 | 1,755.00 | 1,786.00 | 1,786.00 | 397,075 |
| 2025-05-13 | 1,820.00 | 1,830.00 | 1,756.00 | 1,767.00 | 1,767.00 | 452,147 |
| 2025-05-12 | 1,799.00 | 1,814.00 | 1,765.00 | 1,808.00 | 1,808.00 | 349,454 |
| 2025-05-09 | 1,799.00 | 1,817.00 | 1,790.00 | 1,797.00 | 1,797.00 | 389,165 |
| 2025-05-08 | 1,719.00 | 1,810.00 | 1,712.00 | 1,799.00 | 1,799.00 | 691,164 |
| 2025-05-07 | 1,708.00 | 1,737.00 | 1,708.00 | 1,720.00 | 1,720.00 | 228,515 |
| 2025-05-02 | 1,746.00 | 1,759.00 | 1,705.00 | 1,720.00 | 1,720.00 | 355,232 |
| 2025-04-30 | 1,782.00 | 1,805.00 | 1,746.00 | 1,746.00 | 1,746.00 | 262,354 |
| 2025-04-29 | 1,768.00 | 1,811.00 | 1,768.00 | 1,792.00 | 1,792.00 | 335,006 |
| 2025-04-28 | 1,820.00 | 1,828.00 | 1,765.00 | 1,767.00 | 1,767.00 | 408,987 |
| 2025-04-25 | 1,762.00 | 1,829.00 | 1,748.00 | 1,819.00 | 1,819.00 | 633,911 |
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.