Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 1,332.00 | 1,388.00 | 1,322.00 | 1,388.00 | 2,776.00 | 192,466 |
| 2024-01-08 | 1,327.00 | 1,329.00 | 1,306.00 | 1,320.00 | 2,640.00 | 41,731 |
| 2024-01-05 | 1,309.00 | 1,335.00 | 1,309.00 | 1,326.00 | 2,652.00 | 30,572 |
| 2024-01-04 | 1,326.00 | 1,335.00 | 1,305.00 | 1,322.00 | 2,644.00 | 60,767 |
| 2024-01-03 | 1,330.00 | 1,332.00 | 1,316.00 | 1,330.00 | 2,660.00 | 50,307 |
| 2024-01-02 | 1,293.00 | 1,330.00 | 1,290.00 | 1,330.00 | 2,660.00 | 64,995 |
| 2023-12-28 | 1,283.00 | 1,304.00 | 1,274.00 | 1,293.00 | 2,586.00 | 55,057 |
| 2023-12-27 | 1,324.00 | 1,330.00 | 1,281.00 | 1,283.00 | 2,566.00 | 103,731 |
| 2023-12-26 | 1,276.00 | 1,332.00 | 1,252.00 | 1,319.00 | 2,638.00 | 132,263 |
| 2023-12-22 | 1,269.00 | 1,293.00 | 1,254.00 | 1,276.00 | 2,552.00 | 71,729 |
| 2023-12-21 | 1,280.00 | 1,285.00 | 1,256.00 | 1,268.00 | 2,536.00 | 59,723 |
| 2023-12-20 | 1,259.00 | 1,290.00 | 1,250.00 | 1,280.00 | 2,560.00 | 76,727 |
| 2023-12-19 | 1,240.00 | 1,258.00 | 1,236.00 | 1,258.00 | 2,516.00 | 30,408 |
| 2023-12-18 | 1,253.00 | 1,268.00 | 1,232.00 | 1,246.00 | 2,492.00 | 37,200 |
| 2023-12-15 | 1,252.00 | 1,268.00 | 1,243.00 | 1,248.00 | 2,496.00 | 34,516 |
| 2023-12-14 | 1,270.00 | 1,283.00 | 1,245.00 | 1,247.00 | 2,494.00 | 43,489 |
| 2023-12-13 | 1,274.00 | 1,282.00 | 1,234.00 | 1,264.00 | 2,528.00 | 45,605 |
| 2023-12-12 | 1,299.00 | 1,299.00 | 1,273.00 | 1,273.00 | 2,546.00 | 60,866 |
| 2023-12-11 | 1,278.00 | 1,311.00 | 1,267.00 | 1,272.00 | 2,544.00 | 64,613 |
| 2023-12-08 | 1,231.00 | 1,298.00 | 1,160.00 | 1,254.00 | 2,508.00 | 98,657 |
| 2023-12-07 | 1,270.00 | 1,283.00 | 1,227.00 | 1,234.00 | 2,468.00 | 103,375 |
| 2023-12-06 | 1,270.00 | 1,296.00 | 1,270.00 | 1,273.00 | 2,546.00 | 33,701 |
| 2023-12-05 | 1,315.00 | 1,327.00 | 1,267.00 | 1,267.00 | 2,534.00 | 106,116 |
| 2023-12-04 | 1,340.00 | 1,347.00 | 1,312.00 | 1,312.00 | 2,624.00 | 71,325 |
| 2023-12-01 | 1,314.00 | 1,347.00 | 1,305.00 | 1,340.00 | 2,680.00 | 59,009 |
| 2023-11-30 | 1,351.00 | 1,373.00 | 1,307.00 | 1,313.00 | 2,626.00 | 68,403 |
| 2023-11-29 | 1,293.00 | 1,354.00 | 1,289.00 | 1,330.00 | 2,660.00 | 100,788 |
| 2023-11-28 | 1,305.00 | 1,308.00 | 1,283.00 | 1,300.00 | 2,600.00 | 30,734 |
| 2023-11-27 | 1,314.00 | 1,317.00 | 1,299.00 | 1,300.00 | 2,600.00 | 63,771 |
| 2023-11-24 | 1,328.00 | 1,333.00 | 1,304.00 | 1,314.00 | 2,628.00 | 55,445 |
| 2023-11-23 | 1,349.00 | 1,360.00 | 1,317.00 | 1,317.00 | 2,634.00 | 106,382 |
| 2023-11-22 | 1,368.00 | 1,368.00 | 1,331.00 | 1,351.00 | 2,702.00 | 93,865 |
| 2023-11-21 | 1,394.00 | 1,395.00 | 1,357.00 | 1,368.00 | 2,736.00 | 67,242 |
| 2023-11-20 | 1,392.00 | 1,398.00 | 1,340.00 | 1,395.00 | 2,790.00 | 107,968 |
| 2023-11-17 | 1,418.00 | 1,418.00 | 1,366.00 | 1,395.00 | 2,790.00 | 92,901 |
| 2023-11-16 | 1,425.00 | 1,445.00 | 1,390.00 | 1,410.00 | 2,820.00 | 117,142 |
| 2023-11-15 | 1,403.00 | 1,480.00 | 1,395.00 | 1,425.00 | 2,850.00 | 388,580 |
| 2023-11-14 | 1,370.00 | 1,425.00 | 1,355.00 | 1,402.00 | 2,804.00 | 220,060 |
| 2023-11-13 | 1,510.00 | 1,517.00 | 1,395.00 | 1,404.00 | 2,808.00 | 469,924 |
| 2023-11-10 | 1,500.00 | 1,572.00 | 1,434.00 | 1,545.00 | 3,090.00 | 950,969 |
| 2023-11-09 | 1,408.00 | 1,689.00 | 1,408.00 | 1,525.00 | 3,050.00 | 9,318,290 |
| 2023-11-08 | 1,302.00 | 1,590.00 | 1,302.00 | 1,398.00 | 2,796.00 | 3,342,992 |
| 2023-11-07 | 1,315.00 | 1,315.00 | 1,294.00 | 1,302.00 | 2,604.00 | 53,291 |
| 2023-11-06 | 1,305.00 | 1,350.00 | 1,305.00 | 1,316.00 | 2,632.00 | 30,842 |
| 2023-11-03 | 1,319.00 | 1,348.00 | 1,305.00 | 1,305.00 | 2,610.00 | 40,070 |
| 2023-11-02 | 1,291.00 | 1,318.00 | 1,291.00 | 1,305.00 | 2,610.00 | 28,743 |
| 2023-11-01 | 1,291.00 | 1,303.00 | 1,274.00 | 1,289.00 | 2,578.00 | 35,305 |
| 2023-10-31 | 1,312.00 | 1,317.00 | 1,265.00 | 1,278.00 | 2,556.00 | 54,010 |
| 2023-10-30 | 1,314.00 | 1,323.00 | 1,305.00 | 1,308.00 | 2,616.00 | 34,904 |
| 2023-10-27 | 1,306.00 | 1,325.00 | 1,276.00 | 1,312.00 | 2,624.00 | 36,382 |
| 2023-10-26 | 1,315.00 | 1,322.00 | 1,288.00 | 1,310.00 | 2,620.00 | 29,511 |
| 2023-10-25 | 1,336.00 | 1,344.00 | 1,313.00 | 1,330.00 | 2,660.00 | 51,027 |
| 2023-10-24 | 1,328.00 | 1,353.00 | 1,250.00 | 1,336.00 | 2,672.00 | 83,127 |
| 2023-10-23 | 1,339.00 | 1,339.00 | 1,287.00 | 1,290.00 | 2,580.00 | 24,938 |
| 2023-10-20 | 1,360.00 | 1,383.00 | 1,304.00 | 1,305.00 | 2,610.00 | 53,712 |
| 2023-10-19 | 1,398.00 | 1,398.00 | 1,353.00 | 1,359.00 | 2,718.00 | 20,892 |
| 2023-10-18 | 1,465.00 | 1,465.00 | 1,323.00 | 1,407.00 | 2,814.00 | 70,678 |
| 2023-10-17 | 1,456.00 | 1,478.00 | 1,420.00 | 1,463.00 | 2,926.00 | 50,654 |
| 2023-10-16 | 1,445.00 | 1,458.00 | 1,404.00 | 1,456.00 | 2,912.00 | 74,631 |
| 2023-10-13 | 1,374.00 | 1,441.00 | 1,322.00 | 1,440.00 | 2,880.00 | 64,479 |
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.