LVMC Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,680.00 | 1,680.00 | 1,626.00 | 1,656.00 | 1,656.00 | 333,350 |
| 2025-01-22 | 1,694.00 | 1,710.00 | 1,654.00 | 1,661.00 | 1,661.00 | 334,736 |
| 2025-01-21 | 1,742.00 | 1,756.00 | 1,701.00 | 1,703.00 | 1,703.00 | 322,292 |
| 2025-01-20 | 1,718.00 | 1,755.00 | 1,712.00 | 1,742.00 | 1,742.00 | 312,051 |
| 2025-01-17 | 1,730.00 | 1,749.00 | 1,709.00 | 1,718.00 | 1,718.00 | 165,096 |
| 2025-01-16 | 1,740.00 | 1,756.00 | 1,719.00 | 1,733.00 | 1,733.00 | 301,254 |
| 2025-01-15 | 1,740.00 | 1,780.00 | 1,718.00 | 1,720.00 | 1,720.00 | 202,090 |
| 2025-01-14 | 1,733.00 | 1,752.00 | 1,703.00 | 1,750.00 | 1,750.00 | 276,250 |
| 2025-01-13 | 1,760.00 | 1,770.00 | 1,701.00 | 1,722.00 | 1,722.00 | 235,401 |
| 2025-01-10 | 1,730.00 | 1,773.00 | 1,730.00 | 1,765.00 | 1,765.00 | 255,966 |
| 2025-01-09 | 1,773.00 | 1,773.00 | 1,723.00 | 1,730.00 | 1,730.00 | 179,252 |
| 2025-01-08 | 1,740.00 | 1,780.00 | 1,728.00 | 1,758.00 | 1,758.00 | 239,245 |
| 2025-01-07 | 1,719.00 | 1,755.00 | 1,717.00 | 1,742.00 | 1,742.00 | 217,363 |
| 2025-01-06 | 1,700.00 | 1,736.00 | 1,681.00 | 1,719.00 | 1,719.00 | 195,348 |
| 2025-01-03 | 1,606.00 | 1,750.00 | 1,606.00 | 1,696.00 | 1,696.00 | 447,139 |
| 2025-01-02 | 1,629.00 | 1,629.00 | 1,598.00 | 1,612.00 | 1,612.00 | 306,015 |
| 2024-12-30 | 1,616.00 | 1,678.00 | 1,600.00 | 1,603.00 | 1,603.00 | 285,622 |
| 2024-12-27 | 1,650.00 | 1,655.00 | 1,599.00 | 1,616.00 | 1,616.00 | 391,373 |
| 2024-12-26 | 1,710.00 | 1,728.00 | 1,646.00 | 1,655.00 | 1,655.00 | 345,879 |
| 2024-12-24 | 1,694.00 | 1,737.00 | 1,694.00 | 1,710.00 | 1,710.00 | 196,510 |
| 2024-12-23 | 1,712.00 | 1,763.00 | 1,684.00 | 1,690.00 | 1,690.00 | 347,784 |
| 2024-12-20 | 1,750.00 | 1,767.00 | 1,710.00 | 1,743.00 | 1,743.00 | 301,042 |
| 2024-12-19 | 1,760.00 | 1,778.00 | 1,733.00 | 1,767.00 | 1,767.00 | 194,165 |
| 2024-12-18 | 1,798.00 | 1,805.00 | 1,773.00 | 1,782.00 | 1,782.00 | 217,244 |
| 2024-12-17 | 1,823.00 | 1,837.00 | 1,788.00 | 1,803.00 | 1,803.00 | 232,539 |
| 2024-12-16 | 1,816.00 | 1,842.00 | 1,814.00 | 1,823.00 | 1,823.00 | 130,385 |
| 2024-12-13 | 1,779.00 | 1,834.00 | 1,765.00 | 1,821.00 | 1,821.00 | 284,396 |
| 2024-12-12 | 1,795.00 | 1,840.00 | 1,745.00 | 1,779.00 | 1,779.00 | 348,250 |
| 2024-12-11 | 1,710.00 | 1,837.00 | 1,685.00 | 1,802.00 | 1,802.00 | 489,703 |
| 2024-12-10 | 1,599.00 | 1,684.00 | 1,520.00 | 1,683.00 | 1,683.00 | 1,538,877 |
| 2024-12-09 | 1,702.00 | 1,779.00 | 1,540.00 | 1,582.00 | 1,582.00 | 1,099,114 |
| 2024-12-06 | 1,653.00 | 1,813.00 | 1,614.00 | 1,790.00 | 1,790.00 | 917,857 |
| 2024-12-05 | 1,730.00 | 1,744.00 | 1,650.00 | 1,679.00 | 1,679.00 | 351,596 |
| 2024-12-04 | 1,747.00 | 1,814.00 | 1,620.00 | 1,725.00 | 1,725.00 | 883,154 |
| 2024-12-03 | 1,813.00 | 1,840.00 | 1,774.00 | 1,775.00 | 1,775.00 | 561,413 |
| 2024-12-02 | 1,884.00 | 1,900.00 | 1,800.00 | 1,813.00 | 1,813.00 | 478,178 |
| 2024-11-29 | 1,940.00 | 1,940.00 | 1,875.00 | 1,892.00 | 1,892.00 | 277,552 |
| 2024-11-28 | 1,942.00 | 1,993.00 | 1,938.00 | 1,940.00 | 1,940.00 | 214,388 |
| 2024-11-27 | 2,000.00 | 2,015.00 | 1,951.00 | 1,952.00 | 1,952.00 | 301,967 |
| 2024-11-26 | 1,999.00 | 2,015.00 | 1,988.00 | 2,000.00 | 2,000.00 | 234,746 |
| 2024-11-25 | 2,010.00 | 2,045.00 | 1,993.00 | 1,999.00 | 1,999.00 | 362,374 |
| 2024-11-22 | 1,948.00 | 2,020.00 | 1,947.00 | 2,010.00 | 2,010.00 | 409,312 |
| 2024-11-21 | 1,915.00 | 1,970.00 | 1,906.00 | 1,948.00 | 1,948.00 | 316,453 |
| 2024-11-20 | 1,913.00 | 1,944.00 | 1,906.00 | 1,919.00 | 1,919.00 | 136,163 |
| 2024-11-19 | 1,921.00 | 1,960.00 | 1,885.00 | 1,913.00 | 1,913.00 | 250,895 |
| 2024-11-18 | 1,989.00 | 1,989.00 | 1,918.00 | 1,932.00 | 1,932.00 | 421,244 |
| 2024-11-15 | 1,845.00 | 1,974.00 | 1,670.00 | 1,962.00 | 1,962.00 | 998,879 |
| 2024-11-14 | 1,830.00 | 1,879.00 | 1,815.00 | 1,844.00 | 1,844.00 | 567,307 |
| 2024-11-13 | 1,950.00 | 1,970.00 | 1,835.00 | 1,845.00 | 1,845.00 | 1,006,715 |
| 2024-11-12 | 1,998.00 | 2,010.00 | 1,935.00 | 1,950.00 | 1,950.00 | 670,109 |
| 2024-11-11 | 2,095.00 | 2,110.00 | 1,989.00 | 1,998.00 | 1,998.00 | 1,002,827 |
| 2024-11-08 | 2,085.00 | 2,130.00 | 2,080.00 | 2,090.00 | 2,090.00 | 364,265 |
| 2024-11-07 | 2,125.00 | 2,125.00 | 2,065.00 | 2,090.00 | 2,090.00 | 303,853 |
| 2024-11-06 | 2,190.00 | 2,245.00 | 2,090.00 | 2,095.00 | 2,095.00 | 954,320 |
| 2024-11-05 | 2,170.00 | 2,180.00 | 2,150.00 | 2,175.00 | 2,175.00 | 264,347 |
| 2024-11-04 | 2,190.00 | 2,190.00 | 2,135.00 | 2,175.00 | 2,175.00 | 364,283 |
| 2024-11-01 | 2,155.00 | 2,180.00 | 2,140.00 | 2,180.00 | 2,180.00 | 307,854 |
| 2024-10-31 | 2,205.00 | 2,215.00 | 2,155.00 | 2,190.00 | 2,190.00 | 272,956 |
| 2024-10-30 | 2,200.00 | 2,230.00 | 2,175.00 | 2,200.00 | 2,200.00 | 267,086 |
| 2024-10-29 | 2,210.00 | 2,210.00 | 2,140.00 | 2,200.00 | 2,200.00 | 724,552 |
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.