Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,505.00 | 1,518.00 | 1,450.00 | 1,452.00 | 2,904.00 | 64,305 |
| 2023-07-11 | 1,430.00 | 1,490.00 | 1,429.00 | 1,465.00 | 2,930.00 | 39,210 |
| 2023-07-10 | 1,421.00 | 1,469.00 | 1,397.00 | 1,432.00 | 2,864.00 | 86,564 |
| 2023-07-07 | 1,485.00 | 1,495.00 | 1,412.00 | 1,412.00 | 2,824.00 | 80,532 |
| 2023-07-06 | 1,490.00 | 1,503.00 | 1,450.00 | 1,491.00 | 2,982.00 | 104,731 |
| 2023-07-05 | 1,550.00 | 1,550.00 | 1,447.00 | 1,490.00 | 2,980.00 | 138,486 |
| 2023-07-04 | 1,587.00 | 1,587.00 | 1,511.00 | 1,513.00 | 3,026.00 | 64,137 |
| 2023-07-03 | 1,524.00 | 1,562.00 | 1,511.00 | 1,524.00 | 3,048.00 | 73,592 |
| 2023-06-30 | 1,493.00 | 1,549.00 | 1,468.00 | 1,524.00 | 3,048.00 | 73,877 |
| 2023-06-29 | 1,531.00 | 1,558.00 | 1,479.00 | 1,489.00 | 2,978.00 | 117,544 |
| 2023-06-28 | 1,537.00 | 1,573.00 | 1,525.00 | 1,531.00 | 3,062.00 | 69,731 |
| 2023-06-27 | 1,620.00 | 1,620.00 | 1,520.00 | 1,537.00 | 3,074.00 | 127,220 |
| 2023-06-26 | 1,577.00 | 1,620.00 | 1,500.00 | 1,610.00 | 3,220.00 | 107,872 |
| 2023-06-23 | 1,577.00 | 1,630.00 | 1,570.00 | 1,578.00 | 3,156.00 | 108,051 |
| 2023-06-22 | 1,618.00 | 1,652.00 | 1,592.00 | 1,592.00 | 3,184.00 | 109,807 |
| 2023-06-21 | 1,640.00 | 1,673.00 | 1,618.00 | 1,618.00 | 3,236.00 | 154,595 |
| 2023-06-20 | 1,679.00 | 1,695.00 | 1,627.00 | 1,645.00 | 3,290.00 | 127,968 |
| 2023-06-19 | 1,669.00 | 1,694.00 | 1,663.00 | 1,681.00 | 3,362.00 | 93,617 |
| 2023-06-16 | 1,718.00 | 1,740.00 | 1,670.00 | 1,674.00 | 3,348.00 | 175,118 |
| 2023-06-15 | 1,731.00 | 1,770.00 | 1,710.00 | 1,713.00 | 3,426.00 | 143,952 |
| 2023-06-14 | 1,747.00 | 1,747.00 | 1,676.00 | 1,731.00 | 3,462.00 | 196,478 |
| 2023-06-13 | 1,775.00 | 1,801.00 | 1,710.00 | 1,717.00 | 3,434.00 | 276,740 |
| 2023-06-12 | 1,730.00 | 1,809.00 | 1,705.00 | 1,774.00 | 3,548.00 | 627,270 |
| 2023-06-09 | 1,674.00 | 1,725.00 | 1,665.00 | 1,713.00 | 3,426.00 | 259,826 |
| 2023-06-08 | 1,651.00 | 1,679.00 | 1,630.00 | 1,670.00 | 3,340.00 | 118,969 |
| 2023-06-07 | 1,591.00 | 1,685.00 | 1,585.00 | 1,660.00 | 3,320.00 | 229,620 |
| 2023-06-05 | 1,624.00 | 1,641.00 | 1,600.00 | 1,607.00 | 3,214.00 | 98,661 |
| 2023-06-02 | 1,600.00 | 1,656.00 | 1,579.00 | 1,624.00 | 3,248.00 | 151,423 |
| 2023-06-01 | 1,654.00 | 1,654.00 | 1,500.00 | 1,602.00 | 3,204.00 | 227,376 |
| 2023-05-31 | 1,695.00 | 1,695.00 | 1,624.00 | 1,643.00 | 3,286.00 | 188,150 |
| 2023-05-30 | 1,622.00 | 1,680.00 | 1,617.00 | 1,657.00 | 3,314.00 | 224,518 |
| 2023-05-26 | 1,585.00 | 1,635.00 | 1,585.00 | 1,622.00 | 3,244.00 | 158,521 |
| 2023-05-25 | 1,597.00 | 1,628.00 | 1,577.00 | 1,594.00 | 3,188.00 | 164,856 |
| 2023-05-24 | 1,651.00 | 1,660.00 | 1,591.00 | 1,607.00 | 3,214.00 | 263,364 |
| 2023-05-23 | 1,670.00 | 1,698.00 | 1,610.00 | 1,648.00 | 3,296.00 | 384,292 |
| 2023-05-22 | 1,660.00 | 1,735.00 | 1,650.00 | 1,660.00 | 3,320.00 | 775,824 |
| 2023-05-19 | 1,569.00 | 1,810.00 | 1,560.00 | 1,654.00 | 3,308.00 | 3,862,396 |
| 2023-05-18 | 1,504.00 | 1,651.00 | 1,504.00 | 1,569.00 | 3,138.00 | 1,640,359 |
| 2023-05-17 | 1,506.00 | 1,535.00 | 1,452.00 | 1,501.00 | 3,002.00 | 238,116 |
| 2023-05-16 | 1,444.00 | 1,480.00 | 1,435.00 | 1,470.00 | 2,940.00 | 119,582 |
| 2023-05-15 | 1,536.00 | 1,537.00 | 1,437.00 | 1,444.00 | 2,888.00 | 315,065 |
| 2023-05-12 | 1,452.00 | 1,530.00 | 1,435.00 | 1,521.00 | 3,042.00 | 341,374 |
| 2023-05-11 | 1,470.00 | 1,505.00 | 1,456.00 | 1,461.00 | 2,922.00 | 145,499 |
| 2023-05-10 | 1,443.00 | 1,505.00 | 1,443.00 | 1,470.00 | 2,940.00 | 162,691 |
| 2023-05-09 | 1,500.00 | 1,500.00 | 1,417.00 | 1,443.00 | 2,886.00 | 220,656 |
| 2023-05-08 | 1,480.00 | 1,534.00 | 1,480.00 | 1,498.00 | 2,996.00 | 313,798 |
| 2023-05-04 | 1,504.00 | 1,529.00 | 1,442.00 | 1,469.00 | 2,938.00 | 402,670 |
| 2023-05-03 | 1,437.00 | 1,505.00 | 1,437.00 | 1,502.00 | 3,004.00 | 484,712 |
| 2023-05-02 | 1,402.00 | 1,467.00 | 1,402.00 | 1,464.00 | 2,928.00 | 305,798 |
| 2023-04-28 | 1,455.00 | 1,459.00 | 1,365.00 | 1,422.00 | 2,844.00 | 355,325 |
| 2023-04-27 | 1,391.00 | 1,478.00 | 1,330.00 | 1,405.00 | 2,810.00 | 768,642 |
| 2023-04-26 | 1,468.00 | 1,470.00 | 1,360.00 | 1,391.00 | 2,782.00 | 756,899 |
| 2023-04-25 | 1,535.00 | 1,536.00 | 1,424.00 | 1,483.00 | 2,966.00 | 2,023,414 |
| 2023-04-24 | 1,316.00 | 1,710.00 | 1,310.00 | 1,643.00 | 3,286.00 | 10,756,781 |
| 2023-04-21 | 1,278.00 | 1,318.00 | 1,245.00 | 1,316.00 | 2,632.00 | 196,832 |
| 2023-04-20 | 1,343.00 | 1,355.00 | 1,288.00 | 1,290.00 | 2,580.00 | 168,295 |
| 2023-04-19 | 1,302.00 | 1,348.00 | 1,300.00 | 1,343.00 | 2,686.00 | 173,653 |
| 2023-04-18 | 1,328.00 | 1,346.00 | 1,286.00 | 1,302.00 | 2,604.00 | 125,339 |
| 2023-04-17 | 1,318.00 | 1,348.00 | 1,301.00 | 1,334.00 | 2,668.00 | 136,103 |
| 2023-04-14 | 1,315.00 | 1,332.00 | 1,300.00 | 1,318.00 | 2,636.00 | 75,063 |
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.