Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 1,360.00 | 1,410.00 | 1,320.00 | 1,395.00 | 2,790.00 | 160,807 |
| 2022-04-26 | 1,395.00 | 1,420.00 | 1,345.00 | 1,370.00 | 2,740.00 | 204,697 |
| 2022-04-25 | 1,410.00 | 1,440.00 | 1,380.00 | 1,395.00 | 2,790.00 | 166,817 |
| 2022-04-22 | 1,395.00 | 1,460.00 | 1,375.00 | 1,425.00 | 2,850.00 | 277,936 |
| 2022-04-21 | 1,380.00 | 1,430.00 | 1,360.00 | 1,405.00 | 2,810.00 | 185,053 |
| 2022-04-20 | 1,385.00 | 1,390.00 | 1,330.00 | 1,380.00 | 2,760.00 | 61,680 |
| 2022-04-19 | 1,400.00 | 1,400.00 | 1,355.00 | 1,380.00 | 2,760.00 | 128,367 |
| 2022-04-18 | 1,360.00 | 1,430.00 | 1,340.00 | 1,380.00 | 2,760.00 | 265,234 |
| 2022-04-15 | 1,310.00 | 1,350.00 | 1,290.00 | 1,350.00 | 2,700.00 | 110,786 |
| 2022-04-14 | 1,275.00 | 1,315.00 | 1,265.00 | 1,310.00 | 2,620.00 | 58,207 |
| 2022-04-13 | 1,265.00 | 1,290.00 | 1,255.00 | 1,275.00 | 2,550.00 | 28,236 |
| 2022-04-12 | 1,265.00 | 1,285.00 | 1,250.00 | 1,285.00 | 2,570.00 | 33,334 |
| 2022-04-11 | 1,300.00 | 1,305.00 | 1,250.00 | 1,290.00 | 2,580.00 | 45,031 |
| 2022-04-08 | 1,300.00 | 1,340.00 | 1,260.00 | 1,305.00 | 2,610.00 | 96,997 |
| 2022-04-07 | 1,320.00 | 1,330.00 | 1,275.00 | 1,300.00 | 2,600.00 | 81,139 |
| 2022-04-06 | 1,280.00 | 1,355.00 | 1,270.00 | 1,320.00 | 2,640.00 | 106,894 |
| 2022-04-05 | 1,300.00 | 1,305.00 | 1,270.00 | 1,290.00 | 2,580.00 | 44,094 |
| 2022-04-04 | 1,290.00 | 1,305.00 | 1,265.00 | 1,290.00 | 2,580.00 | 57,632 |
| 2022-04-01 | 1,295.00 | 1,300.00 | 1,250.00 | 1,290.00 | 2,580.00 | 56,569 |
| 2022-03-31 | 1,305.00 | 1,315.00 | 1,280.00 | 1,290.00 | 2,580.00 | 38,550 |
| 2022-03-30 | 1,325.00 | 1,325.00 | 1,280.00 | 1,300.00 | 2,600.00 | 62,330 |
| 2022-03-29 | 1,260.00 | 1,310.00 | 1,235.00 | 1,310.00 | 2,620.00 | 103,122 |
| 2022-03-28 | 1,280.00 | 1,290.00 | 1,250.00 | 1,260.00 | 2,520.00 | 75,243 |
| 2022-03-25 | 1,315.00 | 1,335.00 | 1,270.00 | 1,295.00 | 2,590.00 | 141,853 |
| 2022-03-24 | 1,315.00 | 1,325.00 | 1,255.00 | 1,325.00 | 2,650.00 | 144,440 |
| 2022-03-23 | 1,350.00 | 1,365.00 | 1,295.00 | 1,315.00 | 2,630.00 | 338,057 |
| 2022-03-22 | 1,295.00 | 1,535.00 | 1,295.00 | 1,355.00 | 2,710.00 | 2,609,384 |
| 2022-03-21 | 1,210.00 | 1,265.00 | 1,210.00 | 1,220.00 | 2,440.00 | 124,252 |
| 2022-03-18 | 1,175.00 | 1,210.00 | 1,150.00 | 1,210.00 | 2,420.00 | 61,235 |
| 2022-03-17 | 1,190.00 | 1,195.00 | 1,095.00 | 1,175.00 | 2,350.00 | 193,014 |
| 2022-03-16 | 1,240.00 | 1,240.00 | 1,150.00 | 1,175.00 | 2,350.00 | 105,327 |
| 2022-03-15 | 1,200.00 | 1,235.00 | 1,185.00 | 1,220.00 | 2,440.00 | 46,878 |
| 2022-03-14 | 1,200.00 | 1,240.00 | 1,180.00 | 1,230.00 | 2,460.00 | 90,758 |
| 2022-03-11 | 1,175.00 | 1,245.00 | 1,120.00 | 1,205.00 | 2,410.00 | 59,844 |
| 2022-03-10 | 1,225.00 | 1,250.00 | 1,165.00 | 1,175.00 | 2,350.00 | 56,140 |
| 2022-03-08 | 1,180.00 | 1,260.00 | 1,160.00 | 1,225.00 | 2,450.00 | 123,742 |
| 2022-03-07 | 1,135.00 | 1,225.00 | 1,120.00 | 1,185.00 | 2,370.00 | 102,996 |
| 2022-03-04 | 1,135.00 | 1,135.00 | 1,100.00 | 1,135.00 | 2,270.00 | 76,390 |
| 2022-03-03 | 1,125.00 | 1,135.00 | 1,100.00 | 1,130.00 | 2,260.00 | 56,993 |
| 2022-03-02 | 1,130.00 | 1,135.00 | 1,110.00 | 1,125.00 | 2,250.00 | 89,665 |
| 2022-02-28 | 1,155.00 | 1,155.00 | 1,120.00 | 1,145.00 | 2,290.00 | 22,651 |
| 2022-02-25 | 1,175.00 | 1,175.00 | 1,120.00 | 1,140.00 | 2,280.00 | 28,747 |
| 2022-02-24 | 1,175.00 | 1,175.00 | 1,100.00 | 1,125.00 | 2,250.00 | 109,036 |
| 2022-02-23 | 1,165.00 | 1,210.00 | 1,145.00 | 1,175.00 | 2,350.00 | 133,364 |
| 2022-02-22 | 1,150.00 | 1,165.00 | 1,130.00 | 1,160.00 | 2,320.00 | 74,201 |
| 2022-02-21 | 1,135.00 | 1,225.00 | 1,120.00 | 1,160.00 | 2,320.00 | 269,968 |
| 2022-02-18 | 1,115.00 | 1,165.00 | 1,095.00 | 1,150.00 | 2,300.00 | 89,249 |
| 2022-02-17 | 1,125.00 | 1,140.00 | 1,085.00 | 1,120.00 | 2,240.00 | 44,572 |
| 2022-02-16 | 1,080.00 | 1,120.00 | 1,060.00 | 1,120.00 | 2,240.00 | 45,332 |
| 2022-02-15 | 1,065.00 | 1,075.00 | 1,045.00 | 1,075.00 | 2,150.00 | 45,953 |
| 2022-02-14 | 1,105.00 | 1,105.00 | 1,040.00 | 1,060.00 | 2,120.00 | 122,075 |
| 2022-02-11 | 1,100.00 | 1,135.00 | 1,075.00 | 1,115.00 | 2,230.00 | 45,830 |
| 2022-02-10 | 1,135.00 | 1,140.00 | 1,110.00 | 1,125.00 | 2,250.00 | 16,617 |
| 2022-02-09 | 1,080.00 | 1,125.00 | 1,080.00 | 1,120.00 | 2,240.00 | 31,073 |
| 2022-02-08 | 1,080.00 | 1,130.00 | 1,080.00 | 1,080.00 | 2,160.00 | 64,914 |
| 2022-02-07 | 1,110.00 | 1,115.00 | 1,080.00 | 1,110.00 | 2,220.00 | 25,670 |
| 2022-02-04 | 1,120.00 | 1,140.00 | 1,100.00 | 1,110.00 | 2,220.00 | 28,145 |
| 2022-02-03 | 1,085.00 | 1,120.00 | 1,050.00 | 1,120.00 | 2,240.00 | 90,916 |
| 2022-01-28 | 1,030.00 | 1,080.00 | 1,005.00 | 1,080.00 | 2,160.00 | 93,799 |
| 2022-01-27 | 1,095.00 | 1,095.00 | 1,000.00 | 1,030.00 | 2,060.00 | 160,737 |
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.