Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 1,322.00 | 1,360.00 | 1,314.00 | 1,360.00 | 2,720.00 | 25,304 |
| 2023-10-11 | 1,318.00 | 1,320.00 | 1,300.00 | 1,314.00 | 2,628.00 | 11,101 |
| 2023-10-10 | 1,320.00 | 1,333.00 | 1,280.00 | 1,280.00 | 2,560.00 | 39,406 |
| 2023-10-06 | 1,344.00 | 1,359.00 | 1,295.00 | 1,318.00 | 2,636.00 | 23,557 |
| 2023-10-05 | 1,309.00 | 1,342.00 | 1,286.00 | 1,334.00 | 2,668.00 | 46,064 |
| 2023-10-04 | 1,360.00 | 1,360.00 | 1,277.00 | 1,307.00 | 2,614.00 | 138,148 |
| 2023-09-27 | 1,368.00 | 1,370.00 | 1,327.00 | 1,365.00 | 2,730.00 | 46,801 |
| 2023-09-26 | 1,383.00 | 1,383.00 | 1,330.00 | 1,365.00 | 2,730.00 | 44,755 |
| 2023-09-25 | 1,440.00 | 1,465.00 | 1,360.00 | 1,360.00 | 2,720.00 | 69,332 |
| 2023-09-22 | 1,499.00 | 1,517.00 | 1,419.00 | 1,432.00 | 2,864.00 | 80,235 |
| 2023-09-21 | 1,448.00 | 1,520.00 | 1,415.00 | 1,499.00 | 2,998.00 | 94,121 |
| 2023-09-20 | 1,487.00 | 1,488.00 | 1,439.00 | 1,439.00 | 2,878.00 | 77,486 |
| 2023-09-19 | 1,520.00 | 1,522.00 | 1,463.00 | 1,487.00 | 2,974.00 | 70,482 |
| 2023-09-18 | 1,530.00 | 1,530.00 | 1,488.00 | 1,502.00 | 3,004.00 | 37,869 |
| 2023-09-15 | 1,513.00 | 1,529.00 | 1,499.00 | 1,524.00 | 3,048.00 | 37,441 |
| 2023-09-14 | 1,505.00 | 1,540.00 | 1,504.00 | 1,513.00 | 3,026.00 | 65,662 |
| 2023-09-13 | 1,488.00 | 1,529.00 | 1,466.00 | 1,505.00 | 3,010.00 | 57,486 |
| 2023-09-12 | 1,526.00 | 1,526.00 | 1,480.00 | 1,488.00 | 2,976.00 | 30,258 |
| 2023-09-11 | 1,505.00 | 1,545.00 | 1,479.00 | 1,526.00 | 3,052.00 | 54,178 |
| 2023-09-08 | 1,481.00 | 1,505.00 | 1,425.00 | 1,505.00 | 3,010.00 | 62,612 |
| 2023-09-07 | 1,527.00 | 1,527.00 | 1,489.00 | 1,489.00 | 2,978.00 | 54,568 |
| 2023-09-06 | 1,536.00 | 1,558.00 | 1,510.00 | 1,527.00 | 3,054.00 | 61,485 |
| 2023-09-05 | 1,543.00 | 1,560.00 | 1,512.00 | 1,536.00 | 3,072.00 | 57,087 |
| 2023-09-04 | 1,513.00 | 1,555.00 | 1,510.00 | 1,555.00 | 3,110.00 | 51,311 |
| 2023-09-01 | 1,542.00 | 1,550.00 | 1,527.00 | 1,534.00 | 3,068.00 | 68,926 |
| 2023-08-31 | 1,521.00 | 1,565.00 | 1,521.00 | 1,565.00 | 3,130.00 | 89,185 |
| 2023-08-30 | 1,483.00 | 1,545.00 | 1,483.00 | 1,521.00 | 3,042.00 | 84,285 |
| 2023-08-29 | 1,441.00 | 1,530.00 | 1,441.00 | 1,474.00 | 2,948.00 | 161,035 |
| 2023-08-28 | 1,435.00 | 1,458.00 | 1,433.00 | 1,435.00 | 2,870.00 | 41,494 |
| 2023-08-25 | 1,443.00 | 1,455.00 | 1,417.00 | 1,434.00 | 2,868.00 | 73,661 |
| 2023-08-24 | 1,487.00 | 1,500.00 | 1,438.00 | 1,443.00 | 2,886.00 | 141,021 |
| 2023-08-23 | 1,530.00 | 1,564.00 | 1,484.00 | 1,486.00 | 2,972.00 | 185,715 |
| 2023-08-22 | 1,464.00 | 1,512.00 | 1,424.00 | 1,507.00 | 3,014.00 | 230,490 |
| 2023-08-21 | 1,423.00 | 1,456.00 | 1,401.00 | 1,434.00 | 2,868.00 | 89,647 |
| 2023-08-18 | 1,440.00 | 1,460.00 | 1,399.00 | 1,428.00 | 2,856.00 | 93,493 |
| 2023-08-17 | 1,444.00 | 1,450.00 | 1,380.00 | 1,445.00 | 2,890.00 | 112,905 |
| 2023-08-16 | 1,435.00 | 1,478.00 | 1,410.00 | 1,451.00 | 2,902.00 | 204,324 |
| 2023-08-14 | 1,426.00 | 1,472.00 | 1,415.00 | 1,429.00 | 2,858.00 | 132,242 |
| 2023-08-11 | 1,405.00 | 1,450.00 | 1,403.00 | 1,426.00 | 2,852.00 | 107,124 |
| 2023-08-10 | 1,335.00 | 1,416.00 | 1,315.00 | 1,405.00 | 2,810.00 | 159,052 |
| 2023-08-09 | 1,290.00 | 1,342.00 | 1,290.00 | 1,335.00 | 2,670.00 | 29,290 |
| 2023-08-08 | 1,316.00 | 1,330.00 | 1,290.00 | 1,290.00 | 2,580.00 | 51,396 |
| 2023-08-07 | 1,337.00 | 1,337.00 | 1,296.00 | 1,331.00 | 2,662.00 | 40,775 |
| 2023-08-04 | 1,300.00 | 1,339.00 | 1,220.00 | 1,322.00 | 2,644.00 | 53,572 |
| 2023-08-03 | 1,306.00 | 1,340.00 | 1,270.00 | 1,300.00 | 2,600.00 | 55,622 |
| 2023-08-02 | 1,330.00 | 1,375.00 | 1,320.00 | 1,333.00 | 2,666.00 | 48,197 |
| 2023-08-01 | 1,377.00 | 1,377.00 | 1,323.00 | 1,339.00 | 2,678.00 | 46,786 |
| 2023-07-31 | 1,340.00 | 1,370.00 | 1,326.00 | 1,339.00 | 2,678.00 | 100,990 |
| 2023-07-28 | 1,300.00 | 1,352.00 | 1,290.00 | 1,340.00 | 2,680.00 | 54,254 |
| 2023-07-27 | 1,204.00 | 1,292.00 | 1,204.00 | 1,284.00 | 2,568.00 | 72,521 |
| 2023-07-26 | 1,260.00 | 1,267.00 | 1,180.00 | 1,204.00 | 2,408.00 | 127,383 |
| 2023-07-25 | 1,343.00 | 1,343.00 | 1,258.00 | 1,258.00 | 2,516.00 | 117,723 |
| 2023-07-24 | 1,389.00 | 1,406.00 | 1,310.00 | 1,310.00 | 2,620.00 | 162,746 |
| 2023-07-21 | 1,453.00 | 1,455.00 | 1,388.00 | 1,389.00 | 2,778.00 | 133,192 |
| 2023-07-20 | 1,440.00 | 1,460.00 | 1,398.00 | 1,453.00 | 2,906.00 | 110,131 |
| 2023-07-19 | 1,430.00 | 1,433.00 | 1,393.00 | 1,393.00 | 2,786.00 | 124,147 |
| 2023-07-18 | 1,470.00 | 1,470.00 | 1,406.00 | 1,430.00 | 2,860.00 | 78,441 |
| 2023-07-17 | 1,451.00 | 1,475.00 | 1,419.00 | 1,445.00 | 2,890.00 | 55,146 |
| 2023-07-14 | 1,500.00 | 1,500.00 | 1,421.00 | 1,451.00 | 2,902.00 | 109,741 |
| 2023-07-13 | 1,452.00 | 1,486.00 | 1,365.00 | 1,462.00 | 2,924.00 | 75,491 |
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.