Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,285.00 | 1,338.00 | 1,263.00 | 1,315.00 | 2,630.00 | 170,055 |
| 2023-04-12 | 1,294.00 | 1,296.00 | 1,263.00 | 1,285.00 | 2,570.00 | 109,823 |
| 2023-04-11 | 1,299.00 | 1,313.00 | 1,275.00 | 1,289.00 | 2,578.00 | 110,357 |
| 2023-04-10 | 1,303.00 | 1,313.00 | 1,271.00 | 1,313.00 | 2,626.00 | 92,321 |
| 2023-04-07 | 1,330.00 | 1,347.00 | 1,287.00 | 1,303.00 | 2,606.00 | 94,302 |
| 2023-04-06 | 1,350.00 | 1,355.00 | 1,301.00 | 1,336.00 | 2,672.00 | 118,609 |
| 2023-04-05 | 1,381.00 | 1,411.00 | 1,347.00 | 1,357.00 | 2,714.00 | 193,404 |
| 2023-04-04 | 1,403.00 | 1,408.00 | 1,366.00 | 1,371.00 | 2,742.00 | 135,336 |
| 2023-04-03 | 1,330.00 | 1,415.00 | 1,288.00 | 1,404.00 | 2,808.00 | 382,706 |
| 2023-03-31 | 1,328.00 | 1,338.00 | 1,300.00 | 1,329.00 | 2,658.00 | 144,951 |
| 2023-03-30 | 1,315.00 | 1,339.00 | 1,290.00 | 1,328.00 | 2,656.00 | 142,878 |
| 2023-03-29 | 1,310.00 | 1,348.00 | 1,300.00 | 1,319.00 | 2,638.00 | 132,504 |
| 2023-03-28 | 1,262.00 | 1,335.00 | 1,262.00 | 1,300.00 | 2,600.00 | 306,931 |
| 2023-03-27 | 1,254.00 | 1,272.00 | 1,231.00 | 1,268.00 | 2,536.00 | 61,914 |
| 2023-03-24 | 1,242.00 | 1,280.00 | 1,239.00 | 1,260.00 | 2,520.00 | 71,855 |
| 2023-03-23 | 1,250.00 | 1,258.00 | 1,227.00 | 1,242.00 | 2,484.00 | 25,890 |
| 2023-03-22 | 1,240.00 | 1,270.00 | 1,202.00 | 1,258.00 | 2,516.00 | 184,365 |
| 2023-03-21 | 1,247.00 | 1,256.00 | 1,233.00 | 1,245.00 | 2,490.00 | 35,072 |
| 2023-03-20 | 1,272.00 | 1,272.00 | 1,241.00 | 1,247.00 | 2,494.00 | 30,870 |
| 2023-03-17 | 1,251.00 | 1,277.00 | 1,251.00 | 1,272.00 | 2,544.00 | 27,811 |
| 2023-03-16 | 1,290.00 | 1,290.00 | 1,247.00 | 1,257.00 | 2,514.00 | 35,549 |
| 2023-03-15 | 1,219.00 | 1,291.00 | 1,215.00 | 1,270.00 | 2,540.00 | 128,144 |
| 2023-03-14 | 1,286.00 | 1,286.00 | 1,212.00 | 1,217.00 | 2,434.00 | 64,689 |
| 2023-03-13 | 1,231.00 | 1,291.00 | 1,210.00 | 1,286.00 | 2,572.00 | 104,728 |
| 2023-03-10 | 1,247.00 | 1,252.00 | 1,227.00 | 1,239.00 | 2,478.00 | 38,857 |
| 2023-03-09 | 1,265.00 | 1,295.00 | 1,210.00 | 1,267.00 | 2,534.00 | 50,110 |
| 2023-03-08 | 1,260.00 | 1,275.00 | 1,222.00 | 1,265.00 | 2,530.00 | 36,932 |
| 2023-03-07 | 1,268.00 | 1,299.00 | 1,246.00 | 1,260.00 | 2,520.00 | 45,737 |
| 2023-03-06 | 1,277.00 | 1,280.00 | 1,222.00 | 1,268.00 | 2,536.00 | 96,108 |
| 2023-03-03 | 1,244.00 | 1,274.00 | 1,240.00 | 1,246.00 | 2,492.00 | 41,269 |
| 2023-03-02 | 1,273.00 | 1,290.00 | 1,226.00 | 1,244.00 | 2,488.00 | 89,435 |
| 2023-02-28 | 1,275.00 | 1,305.00 | 1,255.00 | 1,273.00 | 2,546.00 | 123,441 |
| 2023-02-27 | 1,282.00 | 1,304.00 | 1,235.00 | 1,279.00 | 2,558.00 | 75,491 |
| 2023-02-24 | 1,300.00 | 1,302.00 | 1,263.00 | 1,283.00 | 2,566.00 | 87,037 |
| 2023-02-23 | 1,238.00 | 1,320.00 | 1,238.00 | 1,300.00 | 2,600.00 | 163,838 |
| 2023-02-22 | 1,244.00 | 1,279.00 | 1,227.00 | 1,247.00 | 2,494.00 | 62,991 |
| 2023-02-21 | 1,258.00 | 1,344.00 | 1,223.00 | 1,244.00 | 2,488.00 | 203,962 |
| 2023-02-20 | 1,207.00 | 1,253.00 | 1,207.00 | 1,243.00 | 2,486.00 | 49,280 |
| 2023-02-17 | 1,247.00 | 1,251.00 | 1,210.00 | 1,232.00 | 2,464.00 | 51,331 |
| 2023-02-16 | 1,235.00 | 1,284.00 | 1,233.00 | 1,247.00 | 2,494.00 | 54,840 |
| 2023-02-15 | 1,291.00 | 1,291.00 | 1,236.00 | 1,248.00 | 2,496.00 | 104,875 |
| 2023-02-14 | 1,348.00 | 1,349.00 | 1,279.00 | 1,279.00 | 2,558.00 | 85,867 |
| 2023-02-13 | 1,291.00 | 1,354.00 | 1,264.00 | 1,300.00 | 2,600.00 | 95,024 |
| 2023-02-10 | 1,332.00 | 1,332.00 | 1,260.00 | 1,299.00 | 2,598.00 | 123,019 |
| 2023-02-09 | 1,350.00 | 1,354.00 | 1,301.00 | 1,336.00 | 2,672.00 | 95,352 |
| 2023-02-08 | 1,256.00 | 1,349.00 | 1,256.00 | 1,336.00 | 2,672.00 | 325,964 |
| 2023-02-07 | 1,322.00 | 1,322.00 | 1,233.00 | 1,236.00 | 2,472.00 | 314,723 |
| 2023-02-06 | 1,335.00 | 1,370.00 | 1,271.00 | 1,326.00 | 2,652.00 | 245,405 |
| 2023-02-03 | 1,350.00 | 1,375.00 | 1,315.00 | 1,335.00 | 2,670.00 | 445,777 |
| 2023-02-02 | 1,270.00 | 1,310.00 | 1,266.00 | 1,303.00 | 2,606.00 | 115,602 |
| 2023-02-01 | 1,290.00 | 1,320.00 | 1,244.00 | 1,265.00 | 2,530.00 | 318,373 |
| 2023-01-31 | 1,205.00 | 1,270.00 | 1,205.00 | 1,267.00 | 2,534.00 | 240,960 |
| 2023-01-30 | 1,247.00 | 1,247.00 | 1,182.00 | 1,217.00 | 2,434.00 | 214,088 |
| 2023-01-27 | 1,181.00 | 1,285.00 | 1,171.00 | 1,253.00 | 2,506.00 | 754,452 |
| 2023-01-26 | 1,208.00 | 1,222.00 | 1,154.00 | 1,203.00 | 2,406.00 | 424,149 |
| 2023-01-25 | 1,090.00 | 1,325.00 | 1,088.00 | 1,208.00 | 2,416.00 | 3,163,629 |
| 2023-01-20 | 1,035.00 | 1,050.00 | 1,035.00 | 1,050.00 | 2,100.00 | 32,949 |
| 2023-01-19 | 1,040.00 | 1,040.00 | 1,020.00 | 1,035.00 | 2,070.00 | 34,784 |
| 2023-01-18 | 1,035.00 | 1,060.00 | 1,030.00 | 1,045.00 | 2,090.00 | 70,337 |
| 2023-01-17 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 2,070.00 | 90,315 |
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.