Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 900140.KO stock page

LVMC Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,210.002,210.002,140.002,200.002,200.00724,552
2024-10-282,200.002,235.002,195.002,210.002,210.00324,259
2024-10-252,245.002,245.002,200.002,200.002,200.00277,216
2024-10-242,220.002,250.002,220.002,235.002,235.00222,620
2024-10-232,235.002,265.002,225.002,245.002,245.00302,323
2024-10-222,295.002,300.002,210.002,225.002,225.00559,476
2024-10-212,315.002,325.002,285.002,300.002,300.00261,054
2024-10-182,270.002,345.002,265.002,315.002,315.00420,205
2024-10-172,280.002,290.002,255.002,265.002,265.00296,129
2024-10-162,285.002,325.002,260.002,270.002,270.00424,468
2024-10-152,340.002,350.002,285.002,290.002,290.00490,306
2024-10-142,370.002,400.002,305.002,325.002,325.00663,706
2024-10-112,525.002,545.002,405.002,410.002,410.00774,436
2024-10-102,555.002,570.002,500.002,525.002,525.00647,472
2024-10-082,460.002,560.002,455.002,540.002,540.001,257,110
2024-10-072,425.002,480.002,405.002,455.002,455.00644,177
2024-10-042,400.002,425.002,370.002,395.002,395.00302,918
2024-10-022,380.002,445.002,360.002,395.002,395.00453,839
2024-09-302,445.002,445.002,365.002,370.002,370.00408,133
2024-09-272,450.002,485.002,430.002,445.002,445.00503,516
2024-09-262,400.002,430.002,385.002,430.002,430.00334,542
2024-09-252,400.002,400.002,355.002,400.002,400.00504,114
2024-09-242,310.002,380.002,290.002,380.002,380.00690,638
2024-09-232,310.002,330.002,270.002,290.002,290.00330,477
2024-09-202,320.002,345.002,290.002,310.002,310.00420,863
2024-09-192,360.002,360.002,275.002,305.002,305.00362,941
2024-09-132,290.002,320.002,275.002,305.002,305.00438,841
2024-09-122,235.002,275.002,235.002,275.002,275.00335,514
2024-09-112,240.002,265.002,190.002,235.002,235.00470,580
2024-09-102,280.002,330.002,230.002,240.002,240.00404,028
2024-09-092,270.002,315.002,250.002,295.002,295.00503,073
2024-09-062,325.002,370.002,270.002,305.002,305.00575,865
2024-09-052,410.002,420.002,320.002,330.002,330.00476,386
2024-09-042,400.002,445.002,360.002,400.002,400.00529,632
2024-09-032,500.002,500.002,450.002,460.002,460.00288,975
2024-09-022,475.002,500.002,415.002,500.002,500.00514,913
2024-08-302,435.002,570.002,430.002,445.002,445.001,288,251
2024-08-292,385.002,405.002,360.002,385.002,385.00387,640
2024-08-282,425.002,425.002,380.002,405.002,405.00329,705
2024-08-272,400.002,440.002,390.002,425.002,425.00283,358
2024-08-262,380.002,440.002,370.002,415.002,415.00431,772
2024-08-232,380.002,425.002,355.002,370.002,370.00526,266
2024-08-222,410.002,430.002,385.002,390.002,390.00214,440
2024-08-212,390.002,425.002,365.002,410.002,410.00294,709
2024-08-202,390.002,430.002,390.002,400.002,400.00254,762
2024-08-192,455.002,465.002,380.002,395.002,395.00425,579
2024-08-162,455.002,470.002,410.002,455.002,455.00332,522
2024-08-142,420.002,445.002,380.002,440.002,440.00426,699
2024-08-132,395.002,430.002,335.002,385.002,385.00294,614
2024-08-122,380.002,455.002,380.002,390.002,390.00356,467
2024-08-092,250.002,390.002,250.002,385.002,385.00681,710
2024-08-082,255.002,290.002,225.002,230.002,230.00445,189
2024-08-072,285.002,330.002,240.002,285.002,285.00476,030
2024-08-062,245.002,315.002,220.002,285.002,285.00849,999
2024-08-052,350.002,370.002,015.002,190.002,190.001,519,278
2024-08-022,425.002,440.002,370.002,415.002,415.00411,914
2024-08-012,375.002,450.002,375.002,450.002,450.00433,586
2024-07-312,415.002,415.002,360.002,380.002,380.00324,961
2024-07-302,420.002,460.002,380.002,415.002,415.00392,392
2024-07-292,475.002,475.002,420.002,430.002,430.00288,469
← NewerPage 9 of 21 · 1,228 trading daysOlder →

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.