Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 1,085.00 | 1,095.00 | 1,050.00 | 1,075.00 | 2,150.00 | 29,864 |
| 2022-01-25 | 1,150.00 | 1,150.00 | 1,040.00 | 1,075.00 | 2,150.00 | 155,110 |
| 2022-01-24 | 1,175.00 | 1,175.00 | 1,120.00 | 1,140.00 | 2,280.00 | 47,710 |
| 2022-01-21 | 1,200.00 | 1,200.00 | 1,140.00 | 1,175.00 | 2,350.00 | 62,610 |
| 2022-01-20 | 1,205.00 | 1,205.00 | 1,155.00 | 1,180.00 | 2,360.00 | 62,985 |
| 2022-01-19 | 1,180.00 | 1,200.00 | 1,125.00 | 1,180.00 | 2,360.00 | 58,017 |
| 2022-01-18 | 1,215.00 | 1,220.00 | 1,160.00 | 1,190.00 | 2,380.00 | 57,605 |
| 2022-01-17 | 1,240.00 | 1,250.00 | 1,155.00 | 1,215.00 | 2,430.00 | 60,484 |
| 2022-01-14 | 1,245.00 | 1,250.00 | 1,215.00 | 1,250.00 | 2,500.00 | 20,641 |
| 2022-01-13 | 1,255.00 | 1,260.00 | 1,235.00 | 1,250.00 | 2,500.00 | 34,240 |
| 2022-01-12 | 1,220.00 | 1,255.00 | 1,190.00 | 1,245.00 | 2,490.00 | 60,889 |
| 2022-01-11 | 1,240.00 | 1,240.00 | 1,185.00 | 1,205.00 | 2,410.00 | 51,215 |
| 2022-01-10 | 1,255.00 | 1,255.00 | 1,200.00 | 1,230.00 | 2,460.00 | 63,189 |
| 2022-01-07 | 1,245.00 | 1,260.00 | 1,220.00 | 1,255.00 | 2,510.00 | 55,875 |
| 2022-01-06 | 1,240.00 | 1,250.00 | 1,220.00 | 1,245.00 | 2,490.00 | 54,881 |
| 2022-01-05 | 1,260.00 | 1,265.00 | 1,230.00 | 1,250.00 | 2,500.00 | 80,716 |
| 2022-01-04 | 1,240.00 | 1,265.00 | 1,235.00 | 1,255.00 | 2,510.00 | 95,702 |
| 2022-01-03 | 1,210.00 | 1,240.00 | 1,210.00 | 1,230.00 | 2,460.00 | 41,378 |
| 2021-12-30 | 1,230.00 | 1,230.00 | 1,200.00 | 1,210.00 | 2,420.00 | 46,156 |
| 2021-12-29 | 1,240.00 | 1,240.00 | 1,195.00 | 1,230.00 | 2,460.00 | 46,215 |
| 2021-12-28 | 1,235.00 | 1,240.00 | 1,170.00 | 1,190.00 | 2,380.00 | 116,325 |
| 2021-12-27 | 1,210.00 | 1,235.00 | 1,200.00 | 1,220.00 | 2,440.00 | 54,638 |
| 2021-12-24 | 1,270.00 | 1,270.00 | 1,190.00 | 1,210.00 | 2,420.00 | 119,379 |
| 2021-12-23 | 1,265.00 | 1,300.00 | 1,235.00 | 1,255.00 | 2,510.00 | 142,274 |
| 2021-12-22 | 1,265.00 | 1,265.00 | 1,200.00 | 1,265.00 | 2,530.00 | 182,250 |
| 2021-12-21 | 1,225.00 | 1,255.00 | 1,195.00 | 1,250.00 | 2,500.00 | 371,537 |
| 2021-12-20 | 1,110.00 | 1,220.00 | 1,080.00 | 1,215.00 | 2,430.00 | 898,050 |
| 2021-12-17 | 1,065.00 | 1,120.00 | 1,000.00 | 1,120.00 | 2,240.00 | 467,386 |
| 2021-12-16 | 1,080.00 | 1,085.00 | 1,050.00 | 1,065.00 | 2,130.00 | 32,776 |
| 2021-12-15 | 1,070.00 | 1,080.00 | 1,045.00 | 1,065.00 | 2,130.00 | 37,989 |
| 2021-12-14 | 1,060.00 | 1,080.00 | 1,040.00 | 1,065.00 | 2,130.00 | 50,091 |
| 2021-12-13 | 1,075.00 | 1,105.00 | 1,055.00 | 1,080.00 | 2,160.00 | 93,542 |
| 2021-12-10 | 1,030.00 | 1,060.00 | 1,030.00 | 1,055.00 | 2,110.00 | 23,606 |
| 2021-12-09 | 1,075.00 | 1,075.00 | 998.00 | 1,055.00 | 2,110.00 | 52,813 |
| 2021-12-08 | 1,070.00 | 1,080.00 | 1,040.00 | 1,060.00 | 2,120.00 | 128,725 |
| 2021-12-07 | 1,010.00 | 1,065.00 | 1,000.00 | 1,050.00 | 2,100.00 | 143,687 |
| 2021-12-06 | 985.00 | 1,015.00 | 981.00 | 1,005.00 | 2,010.00 | 36,098 |
| 2021-12-03 | 984.00 | 1,005.00 | 952.00 | 1,005.00 | 2,010.00 | 54,343 |
| 2021-12-02 | 930.00 | 981.00 | 930.00 | 979.00 | 1,958.00 | 60,391 |
| 2021-12-01 | 923.00 | 965.00 | 881.00 | 965.00 | 1,930.00 | 94,256 |
| 2021-11-30 | 996.00 | 1,015.00 | 939.00 | 939.00 | 1,878.00 | 152,494 |
| 2021-11-29 | 990.00 | 1,020.00 | 980.00 | 992.00 | 1,984.00 | 89,829 |
| 2021-11-26 | 1,030.00 | 1,070.00 | 1,005.00 | 1,020.00 | 2,040.00 | 177,162 |
| 2021-11-25 | 1,005.00 | 1,140.00 | 1,000.00 | 1,030.00 | 2,060.00 | 552,844 |
| 2021-11-24 | 1,015.00 | 1,040.00 | 1,005.00 | 1,005.00 | 2,010.00 | 75,740 |
| 2021-11-23 | 1,015.00 | 1,075.00 | 1,010.00 | 1,030.00 | 2,060.00 | 152,378 |
| 2021-11-22 | 1,040.00 | 1,055.00 | 1,005.00 | 1,005.00 | 2,010.00 | 42,208 |
| 2021-11-19 | 993.00 | 1,035.00 | 990.00 | 1,035.00 | 2,070.00 | 86,984 |
| 2021-11-18 | 1,065.00 | 1,065.00 | 987.00 | 1,000.00 | 2,000.00 | 125,166 |
| 2021-11-17 | 1,045.00 | 1,090.00 | 1,020.00 | 1,065.00 | 2,130.00 | 159,040 |
| 2021-11-16 | 1,035.00 | 1,075.00 | 1,010.00 | 1,045.00 | 2,090.00 | 197,828 |
| 2021-11-15 | 972.00 | 1,040.00 | 934.00 | 1,035.00 | 2,070.00 | 427,154 |
| 2021-11-12 | 860.00 | 970.00 | 850.00 | 934.00 | 1,868.00 | 371,718 |
| 2021-11-11 | 805.00 | 885.00 | 805.00 | 846.00 | 1,692.00 | 161,572 |
| 2021-11-10 | 855.00 | 874.00 | 800.00 | 829.00 | 1,658.00 | 295,809 |
| 2021-11-09 | 914.00 | 940.00 | 865.00 | 876.00 | 1,752.00 | 202,309 |
| 2021-11-08 | 929.00 | 929.00 | 904.00 | 912.00 | 1,824.00 | 58,226 |
| 2021-11-05 | 957.00 | 966.00 | 920.00 | 925.00 | 1,850.00 | 131,738 |
| 2021-11-04 | 961.00 | 972.00 | 957.00 | 957.00 | 1,914.00 | 68,465 |
| 2021-11-03 | 988.00 | 988.00 | 958.00 | 961.00 | 1,922.00 | 52,457 |
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.