Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 874.00 | 885.00 | 874.00 | 882.00 | 1,764.00 | 23,412 |
| 2025-07-04 | 880.00 | 885.00 | 873.00 | 885.00 | 1,770.00 | 20,008 |
| 2025-07-03 | 885.00 | 897.00 | 866.00 | 880.00 | 1,760.00 | 12,130 |
| 2025-07-02 | 879.00 | 891.00 | 875.00 | 884.00 | 1,768.00 | 43,944 |
| 2025-07-01 | 883.00 | 888.00 | 860.00 | 878.00 | 1,756.00 | 14,052 |
| 2025-06-30 | 878.00 | 893.00 | 870.00 | 888.00 | 1,776.00 | 22,414 |
| 2025-06-27 | 881.00 | 886.00 | 870.00 | 878.00 | 1,756.00 | 29,503 |
| 2025-06-26 | 895.00 | 895.00 | 881.00 | 881.00 | 1,762.00 | 14,773 |
| 2025-06-25 | 917.00 | 917.00 | 850.00 | 895.00 | 1,790.00 | 78,975 |
| 2025-06-24 | 894.00 | 918.00 | 889.00 | 916.00 | 1,832.00 | 50,371 |
| 2025-06-23 | 891.00 | 901.00 | 887.00 | 894.00 | 1,788.00 | 27,371 |
| 2025-06-20 | 908.00 | 908.00 | 891.00 | 901.00 | 1,802.00 | 26,511 |
| 2025-06-19 | 900.00 | 915.00 | 900.00 | 908.00 | 1,816.00 | 24,099 |
| 2025-06-18 | 903.00 | 909.00 | 889.00 | 908.00 | 1,816.00 | 51,970 |
| 2025-06-17 | 908.00 | 908.00 | 855.00 | 903.00 | 1,806.00 | 22,058 |
| 2025-06-16 | 899.00 | 910.00 | 896.00 | 908.00 | 1,816.00 | 10,708 |
| 2025-06-13 | 928.00 | 935.00 | 899.00 | 899.00 | 1,798.00 | 44,539 |
| 2025-06-12 | 910.00 | 928.00 | 904.00 | 927.00 | 1,854.00 | 54,155 |
| 2025-06-11 | 914.00 | 914.00 | 902.00 | 910.00 | 1,820.00 | 15,183 |
| 2025-06-10 | 911.00 | 915.00 | 901.00 | 914.00 | 1,828.00 | 20,743 |
| 2025-06-09 | 909.00 | 921.00 | 903.00 | 910.00 | 1,820.00 | 23,869 |
| 2025-06-05 | 910.00 | 910.00 | 898.00 | 909.00 | 1,818.00 | 18,750 |
| 2025-06-04 | 908.00 | 911.00 | 901.00 | 908.00 | 1,816.00 | 28,440 |
| 2025-06-02 | 919.00 | 919.00 | 901.00 | 906.00 | 1,812.00 | 11,880 |
| 2025-05-30 | 910.00 | 913.00 | 900.00 | 910.00 | 1,820.00 | 26,742 |
| 2025-05-29 | 909.00 | 910.00 | 900.00 | 909.00 | 1,818.00 | 22,433 |
| 2025-05-28 | 902.00 | 915.00 | 902.00 | 904.00 | 1,808.00 | 7,909 |
| 2025-05-27 | 910.00 | 914.00 | 901.00 | 910.00 | 1,820.00 | 15,424 |
| 2025-05-26 | 906.00 | 920.00 | 900.00 | 911.00 | 1,822.00 | 14,993 |
| 2025-05-23 | 918.00 | 918.00 | 900.00 | 916.00 | 1,832.00 | 7,469 |
| 2025-05-22 | 908.00 | 918.00 | 891.00 | 913.00 | 1,826.00 | 12,642 |
| 2025-05-21 | 922.00 | 922.00 | 902.00 | 918.00 | 1,836.00 | 14,297 |
| 2025-05-20 | 912.00 | 927.00 | 880.00 | 917.00 | 1,834.00 | 17,325 |
| 2025-05-19 | 918.00 | 918.00 | 895.00 | 909.00 | 1,818.00 | 16,746 |
| 2025-05-16 | 890.00 | 921.00 | 890.00 | 910.00 | 1,820.00 | 74,978 |
| 2025-05-15 | 877.00 | 890.00 | 869.00 | 890.00 | 1,780.00 | 17,194 |
| 2025-05-14 | 881.00 | 883.00 | 872.00 | 877.00 | 1,754.00 | 14,818 |
| 2025-05-13 | 877.00 | 899.00 | 870.00 | 876.00 | 1,752.00 | 19,347 |
| 2025-05-12 | 888.00 | 891.00 | 870.00 | 875.00 | 1,750.00 | 62,957 |
| 2025-05-09 | 889.00 | 889.00 | 880.00 | 888.00 | 1,776.00 | 19,509 |
| 2025-05-08 | 907.00 | 908.00 | 880.00 | 884.00 | 1,768.00 | 20,077 |
| 2025-05-07 | 899.00 | 908.00 | 899.00 | 902.00 | 1,804.00 | 5,244 |
| 2025-05-02 | 904.00 | 906.00 | 891.00 | 899.00 | 1,798.00 | 5,685 |
| 2025-04-30 | 893.00 | 919.00 | 893.00 | 899.00 | 1,798.00 | 12,873 |
| 2025-04-29 | 889.00 | 893.00 | 880.00 | 893.00 | 1,786.00 | 4,719 |
| 2025-04-28 | 898.00 | 902.00 | 873.00 | 889.00 | 1,778.00 | 24,007 |
| 2025-04-25 | 882.00 | 898.00 | 879.00 | 898.00 | 1,796.00 | 15,833 |
| 2025-04-24 | 882.00 | 885.00 | 870.00 | 882.00 | 1,764.00 | 19,569 |
| 2025-04-23 | 871.00 | 882.00 | 869.00 | 877.00 | 1,754.00 | 16,890 |
| 2025-04-22 | 882.00 | 882.00 | 869.00 | 869.00 | 1,738.00 | 7,963 |
| 2025-04-21 | 895.00 | 900.00 | 862.00 | 882.00 | 1,764.00 | 13,995 |
| 2025-04-18 | 888.00 | 909.00 | 879.00 | 886.00 | 1,772.00 | 36,501 |
| 2025-04-17 | 895.00 | 895.00 | 865.00 | 888.00 | 1,776.00 | 10,885 |
| 2025-04-16 | 902.00 | 907.00 | 879.00 | 899.00 | 1,798.00 | 21,633 |
| 2025-04-15 | 855.00 | 921.00 | 855.00 | 902.00 | 1,804.00 | 44,105 |
| 2025-04-14 | 845.00 | 882.00 | 836.00 | 852.00 | 1,704.00 | 44,341 |
| 2025-04-11 | 828.00 | 845.00 | 803.00 | 845.00 | 1,690.00 | 33,679 |
| 2025-04-10 | 805.00 | 832.00 | 767.00 | 827.00 | 1,654.00 | 36,560 |
| 2025-04-09 | 823.00 | 832.00 | 779.00 | 781.00 | 1,562.00 | 57,614 |
| 2025-04-08 | 822.00 | 851.00 | 820.00 | 820.00 | 1,640.00 | 78,689 |
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.