LVMC Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,058.00 | 1,087.00 | 1,020.00 | 1,086.00 | 1,086.00 | 263,181 |
| 2026-10-16 | 1,035.00 | 1,070.00 | 1,035.00 | 1,061.00 | 1,061.00 | 296,263 |
| 2026-10-15 | 1,050.00 | 1,073.00 | 1,021.00 | 1,039.00 | 1,039.00 | 480,345 |
| 2026-10-14 | 1,080.00 | 1,110.00 | 1,074.00 | 1,081.00 | 1,081.00 | 445,414 |
| 2026-10-13 | 1,108.00 | 1,109.00 | 1,074.00 | 1,092.00 | 1,092.00 | 546,522 |
| 2026-10-12 | 1,144.00 | 1,152.00 | 1,110.00 | 1,111.00 | 1,111.00 | 361,844 |
| 2026-10-08 | 1,169.00 | 1,182.00 | 1,145.00 | 1,146.00 | 1,146.00 | 213,654 |
| 2026-10-07 | 1,187.00 | 1,200.00 | 1,162.00 | 1,169.00 | 1,169.00 | 277,389 |
| 2026-10-06 | 1,187.00 | 1,199.00 | 1,178.00 | 1,188.00 | 1,188.00 | 380,497 |
| 2026-10-02 | 1,188.00 | 1,199.00 | 1,175.00 | 1,186.00 | 1,186.00 | 295,417 |
| 2026-10-01 | 1,205.00 | 1,219.00 | 1,189.00 | 1,197.00 | 1,197.00 | 266,844 |
| 2026-09-30 | 1,202.00 | 1,219.00 | 1,189.00 | 1,203.00 | 1,203.00 | 298,630 |
| 2026-09-29 | 1,208.00 | 1,220.00 | 1,180.00 | 1,199.00 | 1,199.00 | 364,566 |
| 2026-09-28 | 1,110.00 | 1,327.00 | 1,100.00 | 1,208.00 | 1,208.00 | 2,723,103 |
| 2026-09-23 | 1,107.00 | 1,121.00 | 1,094.00 | 1,100.00 | 1,100.00 | 237,249 |
| 2026-09-22 | 1,110.00 | 1,115.00 | 1,102.00 | 1,107.00 | 1,107.00 | 150,685 |
| 2026-09-21 | 1,115.00 | 1,124.00 | 1,106.00 | 1,107.00 | 1,107.00 | 153,337 |
| 2026-09-18 | 1,126.00 | 1,126.00 | 1,105.00 | 1,115.00 | 1,115.00 | 203,257 |
| 2026-09-17 | 1,125.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,115.00 | 205,300 |
| 2026-09-16 | 1,137.00 | 1,137.00 | 1,098.00 | 1,109.00 | 1,109.00 | 294,239 |
| 2026-09-15 | 1,133.00 | 1,141.00 | 1,117.00 | 1,123.00 | 1,123.00 | 179,495 |
| 2026-09-14 | 1,180.00 | 1,190.00 | 1,120.00 | 1,135.00 | 1,135.00 | 635,023 |
| 2026-09-11 | 1,182.00 | 1,205.00 | 1,181.00 | 1,190.00 | 1,190.00 | 166,655 |
| 2026-09-10 | 1,202.00 | 1,206.00 | 1,181.00 | 1,204.00 | 1,204.00 | 299,122 |
| 2026-09-09 | 1,201.00 | 1,205.00 | 1,192.00 | 1,202.00 | 1,202.00 | 230,037 |
| 2026-09-08 | 1,215.00 | 1,222.00 | 1,198.00 | 1,202.00 | 1,202.00 | 230,898 |
| 2026-09-07 | 1,212.00 | 1,222.00 | 1,197.00 | 1,215.00 | 1,215.00 | 244,687 |
| 2026-09-04 | 1,197.00 | 1,211.00 | 1,192.00 | 1,207.00 | 1,207.00 | 140,039 |
| 2026-09-03 | 1,201.00 | 1,206.00 | 1,186.00 | 1,197.00 | 1,197.00 | 260,929 |
| 2026-09-02 | 1,230.00 | 1,230.00 | 1,189.00 | 1,197.00 | 1,197.00 | 385,851 |
| 2026-09-01 | 1,260.00 | 1,276.00 | 1,220.00 | 1,231.00 | 1,231.00 | 343,192 |
| 2026-08-31 | 1,285.00 | 1,290.00 | 1,243.00 | 1,260.00 | 1,260.00 | 411,598 |
| 2026-08-28 | 1,230.00 | 1,265.00 | 1,217.00 | 1,265.00 | 1,265.00 | 414,857 |
| 2026-08-27 | 1,228.00 | 1,239.00 | 1,207.00 | 1,228.00 | 1,228.00 | 406,064 |
| 2026-08-26 | 1,237.00 | 1,255.00 | 1,207.00 | 1,227.00 | 1,227.00 | 249,012 |
| 2026-08-25 | 1,234.00 | 1,242.00 | 1,202.00 | 1,236.00 | 1,236.00 | 311,965 |
| 2026-08-24 | 1,213.00 | 1,249.00 | 1,195.00 | 1,244.00 | 1,244.00 | 484,442 |
| 2026-08-21 | 1,207.00 | 1,207.00 | 1,183.00 | 1,197.00 | 1,197.00 | 288,047 |
| 2026-08-20 | 1,219.00 | 1,225.00 | 1,190.00 | 1,209.00 | 1,209.00 | 431,595 |
| 2026-08-19 | 1,221.00 | 1,221.00 | 1,184.00 | 1,188.00 | 1,188.00 | 608,124 |
| 2026-08-18 | 1,239.00 | 1,262.00 | 1,214.00 | 1,230.00 | 1,230.00 | 680,656 |
| 2026-08-14 | 1,248.00 | 1,250.00 | 1,223.00 | 1,238.00 | 1,238.00 | 313,880 |
| 2026-08-13 | 1,272.00 | 1,272.00 | 1,222.00 | 1,238.00 | 1,238.00 | 398,258 |
| 2026-08-12 | 1,265.00 | 1,275.00 | 1,252.00 | 1,263.00 | 1,263.00 | 360,906 |
| 2026-08-11 | 1,280.00 | 1,284.00 | 1,255.00 | 1,263.00 | 1,263.00 | 296,600 |
| 2026-08-10 | 1,245.00 | 1,289.00 | 1,239.00 | 1,281.00 | 1,281.00 | 623,395 |
| 2026-08-07 | 1,229.00 | 1,245.00 | 1,205.00 | 1,245.00 | 1,245.00 | 565,221 |
| 2026-08-06 | 1,214.00 | 1,232.00 | 1,196.00 | 1,214.00 | 1,214.00 | 524,183 |
| 2026-08-05 | 1,225.00 | 1,235.00 | 1,212.00 | 1,225.00 | 1,225.00 | 540,928 |
| 2026-08-04 | 1,212.00 | 1,250.00 | 1,203.00 | 1,223.00 | 1,223.00 | 462,638 |
| 2026-08-03 | 1,245.00 | 1,258.00 | 1,211.00 | 1,217.00 | 1,217.00 | 409,323 |
| 2026-07-31 | 1,202.00 | 1,256.00 | 1,191.00 | 1,255.00 | 1,255.00 | 859,805 |
| 2026-07-30 | 1,089.00 | 1,199.00 | 1,089.00 | 1,186.00 | 1,186.00 | 603,479 |
| 2026-07-29 | 1,169.00 | 1,201.00 | 1,065.00 | 1,128.00 | 1,128.00 | 983,272 |
| 2026-07-28 | 1,192.00 | 1,201.00 | 1,144.00 | 1,161.00 | 1,161.00 | 627,779 |
| 2026-07-27 | 1,202.00 | 1,226.00 | 1,193.00 | 1,203.00 | 1,203.00 | 312,090 |
| 2026-07-24 | 1,214.00 | 1,236.00 | 1,192.00 | 1,202.00 | 1,202.00 | 592,989 |
| 2026-07-23 | 1,217.00 | 1,237.00 | 1,197.00 | 1,234.00 | 1,234.00 | 393,210 |
| 2026-07-22 | 1,208.00 | 1,242.00 | 1,200.00 | 1,207.00 | 1,207.00 | 517,685 |
| 2026-07-21 | 1,203.00 | 1,217.00 | 1,190.00 | 1,206.00 | 1,206.00 | 432,991 |
Page 1 of 21 · 1,223 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.