Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 1,010.00 | 1,075.00 | 1,010.00 | 1,010.00 | 2,020.00 | 59,108 |
| 2022-10-21 | 1,045.00 | 1,050.00 | 1,010.00 | 1,020.00 | 2,040.00 | 22,701 |
| 2022-10-20 | 1,070.00 | 1,075.00 | 1,045.00 | 1,060.00 | 2,120.00 | 24,369 |
| 2022-10-19 | 1,100.00 | 1,100.00 | 1,045.00 | 1,075.00 | 2,150.00 | 62,493 |
| 2022-10-18 | 1,105.00 | 1,105.00 | 1,060.00 | 1,080.00 | 2,160.00 | 46,410 |
| 2022-10-17 | 1,070.00 | 1,085.00 | 1,050.00 | 1,080.00 | 2,160.00 | 29,389 |
| 2022-10-14 | 1,080.00 | 1,085.00 | 1,040.00 | 1,085.00 | 2,170.00 | 72,380 |
| 2022-10-13 | 1,090.00 | 1,110.00 | 1,040.00 | 1,050.00 | 2,100.00 | 71,772 |
| 2022-10-12 | 991.00 | 1,105.00 | 991.00 | 1,105.00 | 2,210.00 | 203,990 |
| 2022-10-11 | 1,060.00 | 1,060.00 | 992.00 | 1,005.00 | 2,010.00 | 54,765 |
| 2022-10-07 | 1,060.00 | 1,105.00 | 1,050.00 | 1,070.00 | 2,140.00 | 163,909 |
| 2022-10-06 | 1,065.00 | 1,080.00 | 1,050.00 | 1,060.00 | 2,120.00 | 57,597 |
| 2022-10-05 | 1,050.00 | 1,075.00 | 1,035.00 | 1,065.00 | 2,130.00 | 115,337 |
| 2022-10-04 | 975.00 | 1,040.00 | 974.00 | 1,030.00 | 2,060.00 | 113,018 |
| 2022-09-30 | 920.00 | 975.00 | 920.00 | 975.00 | 1,950.00 | 21,939 |
| 2022-09-29 | 979.00 | 999.00 | 961.00 | 963.00 | 1,926.00 | 69,381 |
| 2022-09-28 | 994.00 | 1,010.00 | 942.00 | 967.00 | 1,934.00 | 45,024 |
| 2022-09-27 | 963.00 | 998.00 | 910.00 | 994.00 | 1,988.00 | 105,802 |
| 2022-09-26 | 949.00 | 963.00 | 900.00 | 963.00 | 1,926.00 | 120,809 |
| 2022-09-23 | 986.00 | 993.00 | 920.00 | 963.00 | 1,926.00 | 69,266 |
| 2022-09-22 | 1,010.00 | 1,015.00 | 985.00 | 994.00 | 1,988.00 | 83,173 |
| 2022-09-21 | 1,035.00 | 1,045.00 | 1,015.00 | 1,020.00 | 2,040.00 | 26,329 |
| 2022-09-20 | 1,020.00 | 1,060.00 | 1,020.00 | 1,055.00 | 2,110.00 | 30,844 |
| 2022-09-19 | 1,060.00 | 1,075.00 | 1,020.00 | 1,030.00 | 2,060.00 | 51,112 |
| 2022-09-16 | 1,075.00 | 1,090.00 | 1,065.00 | 1,070.00 | 2,140.00 | 25,701 |
| 2022-09-15 | 1,120.00 | 1,120.00 | 1,080.00 | 1,085.00 | 2,170.00 | 33,046 |
| 2022-09-14 | 1,100.00 | 1,120.00 | 1,070.00 | 1,120.00 | 2,240.00 | 42,508 |
| 2022-09-13 | 1,090.00 | 1,120.00 | 1,085.00 | 1,120.00 | 2,240.00 | 42,935 |
| 2022-09-08 | 1,075.00 | 1,090.00 | 1,065.00 | 1,080.00 | 2,160.00 | 26,978 |
| 2022-09-07 | 1,100.00 | 1,100.00 | 1,060.00 | 1,080.00 | 2,160.00 | 48,909 |
| 2022-09-06 | 1,065.00 | 1,105.00 | 1,065.00 | 1,095.00 | 2,190.00 | 27,797 |
| 2022-09-05 | 1,085.00 | 1,095.00 | 1,065.00 | 1,070.00 | 2,140.00 | 44,481 |
| 2022-09-02 | 1,095.00 | 1,120.00 | 1,080.00 | 1,090.00 | 2,180.00 | 54,507 |
| 2022-09-01 | 1,130.00 | 1,130.00 | 1,090.00 | 1,095.00 | 2,190.00 | 37,347 |
| 2022-08-31 | 1,100.00 | 1,135.00 | 1,080.00 | 1,125.00 | 2,250.00 | 82,796 |
| 2022-08-30 | 1,080.00 | 1,120.00 | 1,080.00 | 1,100.00 | 2,200.00 | 55,517 |
| 2022-08-29 | 1,105.00 | 1,105.00 | 1,075.00 | 1,090.00 | 2,180.00 | 81,131 |
| 2022-08-26 | 1,125.00 | 1,140.00 | 1,115.00 | 1,125.00 | 2,250.00 | 66,849 |
| 2022-08-25 | 1,115.00 | 1,130.00 | 1,105.00 | 1,125.00 | 2,250.00 | 61,011 |
| 2022-08-24 | 1,100.00 | 1,135.00 | 1,090.00 | 1,105.00 | 2,210.00 | 93,689 |
| 2022-08-23 | 1,125.00 | 1,220.00 | 1,085.00 | 1,100.00 | 2,200.00 | 772,177 |
| 2022-08-22 | 1,160.00 | 1,170.00 | 1,115.00 | 1,125.00 | 2,250.00 | 149,800 |
| 2022-08-19 | 1,225.00 | 1,225.00 | 1,165.00 | 1,180.00 | 2,360.00 | 193,669 |
| 2022-08-18 | 1,170.00 | 1,245.00 | 1,160.00 | 1,235.00 | 2,470.00 | 370,798 |
| 2022-08-17 | 1,190.00 | 1,265.00 | 1,175.00 | 1,185.00 | 2,370.00 | 302,631 |
| 2022-08-16 | 1,185.00 | 1,205.00 | 1,180.00 | 1,200.00 | 2,400.00 | 48,287 |
| 2022-08-12 | 1,190.00 | 1,200.00 | 1,175.00 | 1,195.00 | 2,390.00 | 18,487 |
| 2022-08-11 | 1,175.00 | 1,195.00 | 1,170.00 | 1,190.00 | 2,380.00 | 32,858 |
| 2022-08-10 | 1,195.00 | 1,200.00 | 1,175.00 | 1,175.00 | 2,350.00 | 47,952 |
| 2022-08-09 | 1,205.00 | 1,210.00 | 1,175.00 | 1,195.00 | 2,390.00 | 88,196 |
| 2022-08-08 | 1,215.00 | 1,220.00 | 1,190.00 | 1,205.00 | 2,410.00 | 30,351 |
| 2022-08-05 | 1,185.00 | 1,220.00 | 1,170.00 | 1,215.00 | 2,430.00 | 117,500 |
| 2022-08-04 | 1,170.00 | 1,195.00 | 1,155.00 | 1,185.00 | 2,370.00 | 87,172 |
| 2022-08-03 | 1,150.00 | 1,175.00 | 1,135.00 | 1,170.00 | 2,340.00 | 39,508 |
| 2022-08-02 | 1,160.00 | 1,165.00 | 1,125.00 | 1,150.00 | 2,300.00 | 51,008 |
| 2022-08-01 | 1,165.00 | 1,175.00 | 1,145.00 | 1,160.00 | 2,320.00 | 55,250 |
| 2022-07-29 | 1,145.00 | 1,165.00 | 1,140.00 | 1,145.00 | 2,290.00 | 39,223 |
| 2022-07-28 | 1,175.00 | 1,175.00 | 1,120.00 | 1,145.00 | 2,290.00 | 43,341 |
| 2022-07-27 | 1,165.00 | 1,170.00 | 1,145.00 | 1,165.00 | 2,330.00 | 18,369 |
| 2022-07-26 | 1,155.00 | 1,165.00 | 1,150.00 | 1,165.00 | 2,330.00 | 26,096 |
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.