LVMC Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,760.00 | 1,773.00 | 1,745.00 | 1,752.00 | 1,752.00 | 279,953 |
| 2025-04-23 | 1,725.00 | 1,771.00 | 1,724.00 | 1,746.00 | 1,746.00 | 496,148 |
| 2025-04-22 | 1,751.00 | 1,762.00 | 1,712.00 | 1,724.00 | 1,724.00 | 310,603 |
| 2025-04-21 | 1,800.00 | 1,800.00 | 1,742.00 | 1,752.00 | 1,752.00 | 227,041 |
| 2025-04-18 | 1,738.00 | 1,788.00 | 1,708.00 | 1,773.00 | 1,773.00 | 526,649 |
| 2025-04-17 | 1,708.00 | 1,740.00 | 1,662.00 | 1,738.00 | 1,738.00 | 416,022 |
| 2025-04-16 | 1,750.00 | 1,750.00 | 1,707.00 | 1,716.00 | 1,716.00 | 290,288 |
| 2025-04-15 | 1,769.00 | 1,770.00 | 1,728.00 | 1,740.00 | 1,740.00 | 184,971 |
| 2025-04-14 | 1,701.00 | 1,763.00 | 1,701.00 | 1,753.00 | 1,753.00 | 438,508 |
| 2025-04-11 | 1,731.00 | 1,750.00 | 1,687.00 | 1,704.00 | 1,704.00 | 316,970 |
| 2025-04-10 | 1,708.00 | 1,762.00 | 1,667.00 | 1,755.00 | 1,755.00 | 662,711 |
| 2025-04-09 | 1,651.00 | 1,673.00 | 1,604.00 | 1,614.00 | 1,614.00 | 333,960 |
| 2025-04-08 | 1,652.00 | 1,682.00 | 1,650.00 | 1,651.00 | 1,651.00 | 345,014 |
| 2025-04-07 | 1,700.00 | 1,710.00 | 1,648.00 | 1,650.00 | 1,650.00 | 458,629 |
| 2025-04-04 | 1,664.00 | 1,734.00 | 1,633.00 | 1,733.00 | 1,733.00 | 454,912 |
| 2025-04-03 | 1,675.00 | 1,693.00 | 1,650.00 | 1,664.00 | 1,664.00 | 380,090 |
| 2025-04-02 | 1,774.00 | 1,795.00 | 1,695.00 | 1,700.00 | 1,700.00 | 545,863 |
| 2025-04-01 | 1,753.00 | 1,800.00 | 1,749.00 | 1,774.00 | 1,774.00 | 365,318 |
| 2025-03-31 | 1,742.00 | 1,815.00 | 1,721.00 | 1,753.00 | 1,753.00 | 614,209 |
| 2025-03-28 | 1,771.00 | 1,802.00 | 1,725.00 | 1,763.00 | 1,763.00 | 426,243 |
| 2025-03-27 | 1,848.00 | 1,848.00 | 1,782.00 | 1,786.00 | 1,786.00 | 367,774 |
| 2025-03-26 | 1,851.00 | 1,882.00 | 1,835.00 | 1,848.00 | 1,848.00 | 390,325 |
| 2025-03-25 | 1,856.00 | 1,880.00 | 1,836.00 | 1,851.00 | 1,851.00 | 484,191 |
| 2025-03-24 | 1,792.00 | 1,867.00 | 1,781.00 | 1,841.00 | 1,841.00 | 833,541 |
| 2025-03-21 | 1,740.00 | 1,791.00 | 1,692.00 | 1,788.00 | 1,788.00 | 609,162 |
| 2025-03-20 | 1,677.00 | 1,835.00 | 1,677.00 | 1,745.00 | 1,745.00 | 1,383,086 |
| 2025-03-19 | 1,662.00 | 1,692.00 | 1,651.00 | 1,682.00 | 1,682.00 | 227,707 |
| 2025-03-18 | 1,662.00 | 1,677.00 | 1,658.00 | 1,662.00 | 1,662.00 | 221,599 |
| 2025-03-17 | 1,700.00 | 1,725.00 | 1,660.00 | 1,661.00 | 1,661.00 | 305,509 |
| 2025-03-14 | 1,684.00 | 1,750.00 | 1,670.00 | 1,698.00 | 1,698.00 | 357,223 |
| 2025-03-13 | 1,686.00 | 1,708.00 | 1,596.00 | 1,669.00 | 1,669.00 | 265,093 |
| 2025-03-12 | 1,700.00 | 1,711.00 | 1,680.00 | 1,685.00 | 1,685.00 | 331,620 |
| 2025-03-11 | 1,685.00 | 1,700.00 | 1,656.00 | 1,685.00 | 1,685.00 | 269,635 |
| 2025-03-10 | 1,725.00 | 1,744.00 | 1,688.00 | 1,729.00 | 1,729.00 | 228,114 |
| 2025-03-07 | 1,660.00 | 1,770.00 | 1,650.00 | 1,726.00 | 1,726.00 | 573,669 |
| 2025-03-06 | 1,660.00 | 1,698.00 | 1,645.00 | 1,660.00 | 1,660.00 | 232,344 |
| 2025-03-05 | 1,604.00 | 1,669.00 | 1,604.00 | 1,660.00 | 1,660.00 | 365,949 |
| 2025-03-04 | 1,653.00 | 1,671.00 | 1,610.00 | 1,617.00 | 1,617.00 | 383,134 |
| 2025-02-28 | 1,725.00 | 1,725.00 | 1,658.00 | 1,675.00 | 1,675.00 | 479,999 |
| 2025-02-27 | 1,747.00 | 1,759.00 | 1,710.00 | 1,726.00 | 1,726.00 | 305,929 |
| 2025-02-26 | 1,730.00 | 1,760.00 | 1,720.00 | 1,747.00 | 1,747.00 | 222,971 |
| 2025-02-25 | 1,770.00 | 1,792.00 | 1,731.00 | 1,738.00 | 1,738.00 | 500,338 |
| 2025-02-24 | 1,737.00 | 1,767.00 | 1,712.00 | 1,760.00 | 1,760.00 | 364,801 |
| 2025-02-21 | 1,691.00 | 1,768.00 | 1,687.00 | 1,746.00 | 1,746.00 | 505,144 |
| 2025-02-20 | 1,703.00 | 1,717.00 | 1,680.00 | 1,691.00 | 1,691.00 | 308,727 |
| 2025-02-19 | 1,660.00 | 1,741.00 | 1,660.00 | 1,703.00 | 1,703.00 | 440,967 |
| 2025-02-18 | 1,678.00 | 1,697.00 | 1,659.00 | 1,660.00 | 1,660.00 | 365,255 |
| 2025-02-17 | 1,692.00 | 1,710.00 | 1,681.00 | 1,698.00 | 1,698.00 | 261,791 |
| 2025-02-14 | 1,647.00 | 1,736.00 | 1,647.00 | 1,700.00 | 1,700.00 | 595,252 |
| 2025-02-13 | 1,599.00 | 1,653.00 | 1,597.00 | 1,647.00 | 1,647.00 | 306,483 |
| 2025-02-12 | 1,613.00 | 1,617.00 | 1,600.00 | 1,602.00 | 1,602.00 | 337,630 |
| 2025-02-11 | 1,633.00 | 1,645.00 | 1,600.00 | 1,613.00 | 1,613.00 | 353,869 |
| 2025-02-10 | 1,645.00 | 1,650.00 | 1,608.00 | 1,633.00 | 1,633.00 | 347,951 |
| 2025-02-07 | 1,686.00 | 1,699.00 | 1,649.00 | 1,650.00 | 1,650.00 | 309,995 |
| 2025-02-06 | 1,702.00 | 1,739.00 | 1,685.00 | 1,685.00 | 1,685.00 | 265,089 |
| 2025-02-05 | 1,658.00 | 1,712.00 | 1,623.00 | 1,702.00 | 1,702.00 | 324,599 |
| 2025-02-04 | 1,628.00 | 1,673.00 | 1,628.00 | 1,640.00 | 1,640.00 | 330,275 |
| 2025-02-03 | 1,619.00 | 1,700.00 | 1,612.00 | 1,628.00 | 1,628.00 | 361,814 |
| 2025-01-31 | 1,646.00 | 1,689.00 | 1,617.00 | 1,666.00 | 1,666.00 | 240,168 |
| 2025-01-24 | 1,658.00 | 1,673.00 | 1,651.00 | 1,663.00 | 1,663.00 | 200,426 |
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.