Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 2,070.00 | 90,315 |
| 2023-01-16 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 2,060.00 | 102,070 |
| 2023-01-13 | 1,035.00 | 1,040.00 | 1,005.00 | 1,015.00 | 2,030.00 | 226,533 |
| 2023-01-12 | 1,010.00 | 1,085.00 | 996.00 | 1,045.00 | 2,090.00 | 312,009 |
| 2023-01-11 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 2,010.00 | 44,316 |
| 2023-01-10 | 1,015.00 | 1,015.00 | 993.00 | 1,000.00 | 2,000.00 | 102,812 |
| 2023-01-09 | 1,015.00 | 1,025.00 | 1,005.00 | 1,015.00 | 2,030.00 | 67,934 |
| 2023-01-06 | 1,015.00 | 1,030.00 | 1,000.00 | 1,020.00 | 2,040.00 | 14,372 |
| 2023-01-05 | 1,025.00 | 1,030.00 | 1,000.00 | 1,015.00 | 2,030.00 | 11,883 |
| 2023-01-04 | 988.00 | 1,005.00 | 984.00 | 1,005.00 | 2,010.00 | 20,474 |
| 2023-01-03 | 998.00 | 1,005.00 | 960.00 | 1,000.00 | 2,000.00 | 62,838 |
| 2023-01-02 | 1,010.00 | 1,015.00 | 992.00 | 1,005.00 | 2,010.00 | 42,369 |
| 2022-12-29 | 1,005.00 | 1,020.00 | 1,000.00 | 1,020.00 | 2,040.00 | 31,746 |
| 2022-12-28 | 1,060.00 | 1,065.00 | 1,015.00 | 1,020.00 | 2,040.00 | 34,057 |
| 2022-12-27 | 1,015.00 | 1,045.00 | 1,015.00 | 1,040.00 | 2,080.00 | 21,911 |
| 2022-12-26 | 1,025.00 | 1,040.00 | 1,010.00 | 1,015.00 | 2,030.00 | 41,155 |
| 2022-12-23 | 1,065.00 | 1,070.00 | 1,010.00 | 1,025.00 | 2,050.00 | 93,629 |
| 2022-12-22 | 1,070.00 | 1,100.00 | 1,055.00 | 1,080.00 | 2,160.00 | 13,450 |
| 2022-12-21 | 1,075.00 | 1,080.00 | 1,050.00 | 1,080.00 | 2,160.00 | 39,351 |
| 2022-12-20 | 1,090.00 | 1,090.00 | 1,045.00 | 1,090.00 | 2,180.00 | 39,569 |
| 2022-12-19 | 1,100.00 | 1,105.00 | 1,065.00 | 1,100.00 | 2,200.00 | 31,600 |
| 2022-12-16 | 1,110.00 | 1,115.00 | 1,085.00 | 1,110.00 | 2,220.00 | 25,864 |
| 2022-12-15 | 1,130.00 | 1,145.00 | 1,110.00 | 1,125.00 | 2,250.00 | 23,286 |
| 2022-12-14 | 1,110.00 | 1,130.00 | 1,100.00 | 1,120.00 | 2,240.00 | 30,771 |
| 2022-12-13 | 1,130.00 | 1,145.00 | 1,100.00 | 1,110.00 | 2,220.00 | 37,166 |
| 2022-12-12 | 1,135.00 | 1,155.00 | 1,125.00 | 1,135.00 | 2,270.00 | 17,177 |
| 2022-12-09 | 1,100.00 | 1,140.00 | 1,100.00 | 1,135.00 | 2,270.00 | 27,248 |
| 2022-12-08 | 1,150.00 | 1,175.00 | 1,110.00 | 1,115.00 | 2,230.00 | 87,862 |
| 2022-12-07 | 1,120.00 | 1,165.00 | 1,120.00 | 1,145.00 | 2,290.00 | 66,670 |
| 2022-12-06 | 1,135.00 | 1,140.00 | 1,120.00 | 1,140.00 | 2,280.00 | 39,768 |
| 2022-12-05 | 1,135.00 | 1,170.00 | 1,130.00 | 1,150.00 | 2,300.00 | 61,717 |
| 2022-12-02 | 1,140.00 | 1,145.00 | 1,120.00 | 1,140.00 | 2,280.00 | 42,126 |
| 2022-12-01 | 1,150.00 | 1,155.00 | 1,115.00 | 1,145.00 | 2,290.00 | 140,426 |
| 2022-11-30 | 1,075.00 | 1,300.00 | 1,075.00 | 1,145.00 | 2,290.00 | 1,110,496 |
| 2022-11-29 | 1,085.00 | 1,085.00 | 1,060.00 | 1,065.00 | 2,130.00 | 37,129 |
| 2022-11-28 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 2,170.00 | 29,754 |
| 2022-11-25 | 1,125.00 | 1,125.00 | 1,100.00 | 1,115.00 | 2,230.00 | 26,001 |
| 2022-11-24 | 1,110.00 | 1,125.00 | 1,105.00 | 1,115.00 | 2,230.00 | 24,553 |
| 2022-11-23 | 1,085.00 | 1,110.00 | 1,070.00 | 1,110.00 | 2,220.00 | 16,711 |
| 2022-11-22 | 1,070.00 | 1,100.00 | 1,065.00 | 1,085.00 | 2,170.00 | 19,511 |
| 2022-11-21 | 1,105.00 | 1,110.00 | 1,080.00 | 1,080.00 | 2,160.00 | 22,655 |
| 2022-11-18 | 1,120.00 | 1,120.00 | 1,105.00 | 1,105.00 | 2,210.00 | 16,213 |
| 2022-11-17 | 1,115.00 | 1,120.00 | 1,100.00 | 1,120.00 | 2,240.00 | 27,796 |
| 2022-11-16 | 1,100.00 | 1,125.00 | 1,090.00 | 1,115.00 | 2,230.00 | 54,746 |
| 2022-11-15 | 1,110.00 | 1,110.00 | 1,090.00 | 1,110.00 | 2,220.00 | 40,565 |
| 2022-11-14 | 1,100.00 | 1,110.00 | 1,085.00 | 1,100.00 | 2,200.00 | 32,148 |
| 2022-11-11 | 1,125.00 | 1,125.00 | 1,095.00 | 1,100.00 | 2,200.00 | 44,633 |
| 2022-11-10 | 1,080.00 | 1,095.00 | 1,060.00 | 1,095.00 | 2,190.00 | 26,986 |
| 2022-11-09 | 1,095.00 | 1,100.00 | 1,075.00 | 1,080.00 | 2,160.00 | 27,030 |
| 2022-11-08 | 1,095.00 | 1,110.00 | 1,085.00 | 1,095.00 | 2,190.00 | 27,425 |
| 2022-11-07 | 1,105.00 | 1,105.00 | 1,075.00 | 1,090.00 | 2,180.00 | 23,908 |
| 2022-11-04 | 1,085.00 | 1,105.00 | 1,060.00 | 1,085.00 | 2,170.00 | 10,094 |
| 2022-11-03 | 1,065.00 | 1,085.00 | 1,045.00 | 1,085.00 | 2,170.00 | 13,774 |
| 2022-11-02 | 1,075.00 | 1,100.00 | 1,060.00 | 1,080.00 | 2,160.00 | 48,855 |
| 2022-11-01 | 1,060.00 | 1,075.00 | 1,040.00 | 1,070.00 | 2,140.00 | 34,496 |
| 2022-10-31 | 1,025.00 | 1,055.00 | 1,020.00 | 1,050.00 | 2,100.00 | 36,587 |
| 2022-10-28 | 1,060.00 | 1,060.00 | 1,010.00 | 1,020.00 | 2,040.00 | 56,352 |
| 2022-10-27 | 1,025.00 | 1,065.00 | 1,025.00 | 1,050.00 | 2,100.00 | 29,657 |
| 2022-10-26 | 1,030.00 | 1,040.00 | 1,005.00 | 1,015.00 | 2,030.00 | 83,690 |
| 2022-10-25 | 996.00 | 1,030.00 | 996.00 | 1,015.00 | 2,030.00 | 55,621 |
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.