Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 1,101.00 | 1,107.00 | 1,088.00 | 1,100.00 | 2,200.00 | 31,442 |
| 2024-04-05 | 1,112.00 | 1,119.00 | 1,100.00 | 1,101.00 | 2,202.00 | 28,442 |
| 2024-04-04 | 1,119.00 | 1,130.00 | 1,110.00 | 1,111.00 | 2,222.00 | 54,629 |
| 2024-04-03 | 1,125.00 | 1,125.00 | 1,110.00 | 1,119.00 | 2,238.00 | 33,095 |
| 2024-04-02 | 1,127.00 | 1,137.00 | 1,122.00 | 1,125.00 | 2,250.00 | 28,870 |
| 2024-04-01 | 1,134.00 | 1,140.00 | 1,121.00 | 1,127.00 | 2,254.00 | 40,411 |
| 2024-03-29 | 1,137.00 | 1,145.00 | 1,133.00 | 1,133.00 | 2,266.00 | 45,028 |
| 2024-03-28 | 1,138.00 | 1,149.00 | 1,133.00 | 1,136.00 | 2,272.00 | 37,937 |
| 2024-03-27 | 1,130.00 | 1,142.00 | 1,124.00 | 1,138.00 | 2,276.00 | 43,009 |
| 2024-03-26 | 1,108.00 | 1,138.00 | 1,107.00 | 1,130.00 | 2,260.00 | 44,348 |
| 2024-03-25 | 1,125.00 | 1,125.00 | 1,107.00 | 1,107.00 | 2,214.00 | 38,110 |
| 2024-03-22 | 1,101.00 | 1,127.00 | 1,099.00 | 1,113.00 | 2,226.00 | 32,996 |
| 2024-03-21 | 1,105.00 | 1,116.00 | 1,093.00 | 1,100.00 | 2,200.00 | 38,275 |
| 2024-03-20 | 1,100.00 | 1,102.00 | 1,084.00 | 1,090.00 | 2,180.00 | 37,535 |
| 2024-03-19 | 1,108.00 | 1,109.00 | 1,088.00 | 1,090.00 | 2,180.00 | 29,171 |
| 2024-03-18 | 1,112.00 | 1,118.00 | 1,101.00 | 1,103.00 | 2,206.00 | 21,974 |
| 2024-03-15 | 1,112.00 | 1,118.00 | 1,105.00 | 1,112.00 | 2,224.00 | 30,671 |
| 2024-03-14 | 1,120.00 | 1,123.00 | 1,093.00 | 1,113.00 | 2,226.00 | 53,334 |
| 2024-03-13 | 1,114.00 | 1,119.00 | 1,110.00 | 1,117.00 | 2,234.00 | 26,816 |
| 2024-03-12 | 1,113.00 | 1,129.00 | 1,105.00 | 1,114.00 | 2,228.00 | 28,979 |
| 2024-03-11 | 1,109.00 | 1,120.00 | 1,100.00 | 1,118.00 | 2,236.00 | 30,829 |
| 2024-03-08 | 1,128.00 | 1,134.00 | 1,105.00 | 1,109.00 | 2,218.00 | 46,633 |
| 2024-03-07 | 1,126.00 | 1,180.00 | 1,113.00 | 1,116.00 | 2,232.00 | 110,854 |
| 2024-03-06 | 1,125.00 | 1,137.00 | 1,110.00 | 1,126.00 | 2,252.00 | 43,625 |
| 2024-03-05 | 1,127.00 | 1,135.00 | 1,118.00 | 1,125.00 | 2,250.00 | 27,476 |
| 2024-03-04 | 1,112.00 | 1,133.00 | 1,100.00 | 1,133.00 | 2,266.00 | 48,716 |
| 2024-02-29 | 1,103.00 | 1,111.00 | 1,086.00 | 1,109.00 | 2,218.00 | 42,860 |
| 2024-02-28 | 1,119.00 | 1,122.00 | 1,095.00 | 1,103.00 | 2,206.00 | 86,672 |
| 2024-02-27 | 1,113.00 | 1,115.00 | 1,075.00 | 1,095.00 | 2,190.00 | 57,904 |
| 2024-02-26 | 1,132.00 | 1,144.00 | 1,100.00 | 1,100.00 | 2,200.00 | 164,154 |
| 2024-02-23 | 1,158.00 | 1,162.00 | 1,140.00 | 1,144.00 | 2,288.00 | 53,647 |
| 2024-02-22 | 1,165.00 | 1,176.00 | 1,141.00 | 1,154.00 | 2,308.00 | 94,058 |
| 2024-02-21 | 1,183.00 | 1,189.00 | 1,161.00 | 1,164.00 | 2,328.00 | 30,700 |
| 2024-02-20 | 1,225.00 | 1,226.00 | 1,130.00 | 1,180.00 | 2,360.00 | 88,570 |
| 2024-02-19 | 1,152.00 | 1,230.00 | 1,151.00 | 1,223.00 | 2,446.00 | 98,889 |
| 2024-02-16 | 1,162.00 | 1,163.00 | 1,147.00 | 1,152.00 | 2,304.00 | 50,323 |
| 2024-02-15 | 1,173.00 | 1,174.00 | 1,155.00 | 1,158.00 | 2,316.00 | 46,421 |
| 2024-02-14 | 1,165.00 | 1,172.00 | 1,152.00 | 1,172.00 | 2,344.00 | 36,984 |
| 2024-02-13 | 1,170.00 | 1,180.00 | 1,155.00 | 1,165.00 | 2,330.00 | 58,395 |
| 2024-02-08 | 1,169.00 | 1,172.00 | 1,155.00 | 1,162.00 | 2,324.00 | 44,881 |
| 2024-02-07 | 1,168.00 | 1,178.00 | 1,161.00 | 1,166.00 | 2,332.00 | 42,366 |
| 2024-02-06 | 1,190.00 | 1,190.00 | 1,165.00 | 1,168.00 | 2,336.00 | 36,669 |
| 2024-02-05 | 1,295.00 | 1,295.00 | 1,180.00 | 1,184.00 | 2,368.00 | 121,284 |
| 2024-02-02 | 1,211.00 | 1,222.00 | 1,195.00 | 1,195.00 | 2,390.00 | 112,137 |
| 2024-02-01 | 1,212.00 | 1,214.00 | 1,196.00 | 1,211.00 | 2,422.00 | 32,045 |
| 2024-01-31 | 1,234.00 | 1,234.00 | 1,197.00 | 1,212.00 | 2,424.00 | 42,572 |
| 2024-01-30 | 1,223.00 | 1,237.00 | 1,213.00 | 1,218.00 | 2,436.00 | 31,899 |
| 2024-01-29 | 1,300.00 | 1,300.00 | 1,221.00 | 1,223.00 | 2,446.00 | 49,598 |
| 2024-01-26 | 1,238.00 | 1,250.00 | 1,225.00 | 1,241.00 | 2,482.00 | 24,098 |
| 2024-01-25 | 1,251.00 | 1,253.00 | 1,222.00 | 1,241.00 | 2,482.00 | 30,276 |
| 2024-01-24 | 1,273.00 | 1,273.00 | 1,230.00 | 1,255.00 | 2,510.00 | 19,314 |
| 2024-01-23 | 1,286.00 | 1,290.00 | 1,262.00 | 1,267.00 | 2,534.00 | 24,594 |
| 2024-01-22 | 1,284.00 | 1,290.00 | 1,251.00 | 1,284.00 | 2,568.00 | 42,148 |
| 2024-01-19 | 1,234.00 | 1,268.00 | 1,230.00 | 1,250.00 | 2,500.00 | 64,198 |
| 2024-01-18 | 1,238.00 | 1,265.00 | 1,190.00 | 1,232.00 | 2,464.00 | 37,581 |
| 2024-01-17 | 1,282.00 | 1,289.00 | 1,231.00 | 1,237.00 | 2,474.00 | 61,707 |
| 2024-01-16 | 1,299.00 | 1,325.00 | 1,280.00 | 1,282.00 | 2,564.00 | 44,472 |
| 2024-01-15 | 1,282.00 | 1,322.00 | 1,277.00 | 1,299.00 | 2,598.00 | 34,120 |
| 2024-01-12 | 1,377.00 | 1,379.00 | 1,282.00 | 1,294.00 | 2,588.00 | 267,373 |
| 2024-01-11 | 1,351.00 | 1,439.00 | 1,334.00 | 1,377.00 | 2,754.00 | 235,208 |
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.