Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1,160.00 | 1,170.00 | 1,150.00 | 1,165.00 | 2,330.00 | 36,662 |
| 2022-07-22 | 1,170.00 | 1,175.00 | 1,150.00 | 1,160.00 | 2,320.00 | 42,898 |
| 2022-07-21 | 1,160.00 | 1,175.00 | 1,145.00 | 1,170.00 | 2,340.00 | 41,300 |
| 2022-07-20 | 1,165.00 | 1,180.00 | 1,155.00 | 1,155.00 | 2,310.00 | 63,295 |
| 2022-07-19 | 1,145.00 | 1,160.00 | 1,135.00 | 1,155.00 | 2,310.00 | 20,532 |
| 2022-07-18 | 1,135.00 | 1,165.00 | 1,135.00 | 1,150.00 | 2,300.00 | 68,786 |
| 2022-07-15 | 1,175.00 | 1,190.00 | 1,125.00 | 1,135.00 | 2,270.00 | 101,714 |
| 2022-07-14 | 1,130.00 | 1,290.00 | 1,110.00 | 1,170.00 | 2,340.00 | 540,428 |
| 2022-07-13 | 1,100.00 | 1,125.00 | 1,080.00 | 1,120.00 | 2,240.00 | 37,554 |
| 2022-07-12 | 1,145.00 | 1,150.00 | 1,080.00 | 1,100.00 | 2,200.00 | 31,539 |
| 2022-07-11 | 1,135.00 | 1,145.00 | 1,115.00 | 1,145.00 | 2,290.00 | 37,373 |
| 2022-07-08 | 1,145.00 | 1,145.00 | 1,120.00 | 1,135.00 | 2,270.00 | 14,477 |
| 2022-07-07 | 1,105.00 | 1,130.00 | 1,085.00 | 1,120.00 | 2,240.00 | 24,866 |
| 2022-07-06 | 1,135.00 | 1,135.00 | 1,085.00 | 1,105.00 | 2,210.00 | 39,068 |
| 2022-07-05 | 1,075.00 | 1,125.00 | 1,075.00 | 1,100.00 | 2,200.00 | 59,486 |
| 2022-07-04 | 1,090.00 | 1,120.00 | 1,060.00 | 1,075.00 | 2,150.00 | 40,738 |
| 2022-07-01 | 1,095.00 | 1,115.00 | 1,065.00 | 1,090.00 | 2,180.00 | 57,295 |
| 2022-06-30 | 1,135.00 | 1,155.00 | 1,095.00 | 1,110.00 | 2,220.00 | 98,951 |
| 2022-06-29 | 1,135.00 | 1,160.00 | 1,105.00 | 1,155.00 | 2,310.00 | 17,581 |
| 2022-06-28 | 1,210.00 | 1,210.00 | 1,135.00 | 1,140.00 | 2,280.00 | 38,419 |
| 2022-06-27 | 1,130.00 | 1,170.00 | 1,115.00 | 1,165.00 | 2,330.00 | 76,308 |
| 2022-06-24 | 1,060.00 | 1,120.00 | 1,060.00 | 1,120.00 | 2,240.00 | 79,978 |
| 2022-06-23 | 1,110.00 | 1,130.00 | 1,055.00 | 1,060.00 | 2,120.00 | 186,215 |
| 2022-06-22 | 1,170.00 | 1,170.00 | 1,060.00 | 1,120.00 | 2,240.00 | 108,581 |
| 2022-06-21 | 1,125.00 | 1,170.00 | 1,105.00 | 1,120.00 | 2,240.00 | 136,810 |
| 2022-06-20 | 1,210.00 | 1,225.00 | 1,115.00 | 1,150.00 | 2,300.00 | 159,926 |
| 2022-06-17 | 1,220.00 | 1,220.00 | 1,150.00 | 1,200.00 | 2,400.00 | 86,466 |
| 2022-06-16 | 1,225.00 | 1,260.00 | 1,190.00 | 1,240.00 | 2,480.00 | 84,725 |
| 2022-06-15 | 1,265.00 | 1,280.00 | 1,180.00 | 1,215.00 | 2,430.00 | 196,700 |
| 2022-06-14 | 1,275.00 | 1,295.00 | 1,240.00 | 1,280.00 | 2,560.00 | 138,828 |
| 2022-06-13 | 1,335.00 | 1,340.00 | 1,265.00 | 1,320.00 | 2,640.00 | 193,300 |
| 2022-06-10 | 1,365.00 | 1,380.00 | 1,345.00 | 1,370.00 | 2,740.00 | 97,851 |
| 2022-06-09 | 1,390.00 | 1,390.00 | 1,345.00 | 1,375.00 | 2,750.00 | 69,559 |
| 2022-06-08 | 1,360.00 | 1,405.00 | 1,360.00 | 1,390.00 | 2,780.00 | 135,078 |
| 2022-06-07 | 1,410.00 | 1,425.00 | 1,360.00 | 1,370.00 | 2,740.00 | 116,024 |
| 2022-06-03 | 1,410.00 | 1,425.00 | 1,390.00 | 1,410.00 | 2,820.00 | 95,095 |
| 2022-06-02 | 1,430.00 | 1,430.00 | 1,395.00 | 1,400.00 | 2,800.00 | 88,539 |
| 2022-05-31 | 1,420.00 | 1,435.00 | 1,390.00 | 1,435.00 | 2,870.00 | 236,911 |
| 2022-05-30 | 1,350.00 | 1,505.00 | 1,300.00 | 1,415.00 | 2,830.00 | 1,997,925 |
| 2022-05-27 | 1,330.00 | 1,345.00 | 1,300.00 | 1,335.00 | 2,670.00 | 103,038 |
| 2022-05-26 | 1,360.00 | 1,360.00 | 1,300.00 | 1,330.00 | 2,660.00 | 114,165 |
| 2022-05-25 | 1,335.00 | 1,365.00 | 1,305.00 | 1,330.00 | 2,660.00 | 96,499 |
| 2022-05-24 | 1,375.00 | 1,375.00 | 1,325.00 | 1,345.00 | 2,690.00 | 80,907 |
| 2022-05-23 | 1,330.00 | 1,410.00 | 1,325.00 | 1,360.00 | 2,720.00 | 119,307 |
| 2022-05-20 | 1,400.00 | 1,410.00 | 1,310.00 | 1,330.00 | 2,660.00 | 441,316 |
| 2022-05-19 | 1,400.00 | 1,415.00 | 1,350.00 | 1,400.00 | 2,800.00 | 198,995 |
| 2022-05-18 | 1,485.00 | 1,485.00 | 1,425.00 | 1,435.00 | 2,870.00 | 304,501 |
| 2022-05-17 | 1,385.00 | 1,500.00 | 1,375.00 | 1,460.00 | 2,920.00 | 948,584 |
| 2022-05-16 | 1,405.00 | 1,420.00 | 1,350.00 | 1,380.00 | 2,760.00 | 161,358 |
| 2022-05-13 | 1,375.00 | 1,395.00 | 1,345.00 | 1,395.00 | 2,790.00 | 105,647 |
| 2022-05-12 | 1,350.00 | 1,395.00 | 1,340.00 | 1,375.00 | 2,750.00 | 117,041 |
| 2022-05-11 | 1,405.00 | 1,430.00 | 1,375.00 | 1,375.00 | 2,750.00 | 108,455 |
| 2022-05-10 | 1,340.00 | 1,400.00 | 1,285.00 | 1,400.00 | 2,800.00 | 187,249 |
| 2022-05-09 | 1,400.00 | 1,415.00 | 1,345.00 | 1,375.00 | 2,750.00 | 92,214 |
| 2022-05-06 | 1,360.00 | 1,440.00 | 1,350.00 | 1,400.00 | 2,800.00 | 133,706 |
| 2022-05-04 | 1,390.00 | 1,410.00 | 1,365.00 | 1,390.00 | 2,780.00 | 57,645 |
| 2022-05-03 | 1,390.00 | 1,430.00 | 1,380.00 | 1,390.00 | 2,780.00 | 138,063 |
| 2022-05-02 | 1,375.00 | 1,405.00 | 1,340.00 | 1,395.00 | 2,790.00 | 121,763 |
| 2022-04-29 | 1,365.00 | 1,400.00 | 1,330.00 | 1,395.00 | 2,790.00 | 85,439 |
| 2022-04-28 | 1,385.00 | 1,405.00 | 1,320.00 | 1,360.00 | 2,720.00 | 143,221 |
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.