Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 841.00 | 860.00 | 837.00 | 858.00 | 1,716.00 | 23,041 |
| 2025-04-03 | 868.00 | 868.00 | 845.00 | 852.00 | 1,704.00 | 48,029 |
| 2025-04-02 | 878.00 | 886.00 | 870.00 | 874.00 | 1,748.00 | 19,789 |
| 2025-04-01 | 894.00 | 911.00 | 870.00 | 873.00 | 1,746.00 | 82,511 |
| 2025-03-31 | 940.00 | 940.00 | 882.00 | 899.00 | 1,798.00 | 33,327 |
| 2025-03-28 | 913.00 | 959.00 | 906.00 | 942.00 | 1,884.00 | 123,060 |
| 2025-03-27 | 897.00 | 910.00 | 895.00 | 909.00 | 1,818.00 | 17,728 |
| 2025-03-26 | 889.00 | 909.00 | 889.00 | 905.00 | 1,810.00 | 15,299 |
| 2025-03-25 | 899.00 | 900.00 | 893.00 | 894.00 | 1,788.00 | 12,971 |
| 2025-03-24 | 888.00 | 901.00 | 888.00 | 901.00 | 1,802.00 | 12,739 |
| 2025-03-21 | 892.00 | 905.00 | 890.00 | 892.00 | 1,784.00 | 22,918 |
| 2025-03-20 | 899.00 | 908.00 | 890.00 | 902.00 | 1,804.00 | 18,834 |
| 2025-03-19 | 890.00 | 905.00 | 887.00 | 899.00 | 1,798.00 | 34,248 |
| 2025-03-18 | 910.00 | 920.00 | 885.00 | 887.00 | 1,774.00 | 39,898 |
| 2025-03-17 | 917.00 | 920.00 | 906.00 | 910.00 | 1,820.00 | 25,325 |
| 2025-03-14 | 915.00 | 925.00 | 913.00 | 914.00 | 1,828.00 | 15,404 |
| 2025-03-13 | 937.00 | 946.00 | 915.00 | 921.00 | 1,842.00 | 56,613 |
| 2025-03-12 | 933.00 | 936.00 | 914.00 | 936.00 | 1,872.00 | 129,883 |
| 2025-03-11 | 947.00 | 947.00 | 916.00 | 937.00 | 1,874.00 | 25,440 |
| 2025-03-10 | 953.00 | 960.00 | 938.00 | 947.00 | 1,894.00 | 23,926 |
| 2025-03-07 | 950.00 | 961.00 | 945.00 | 955.00 | 1,910.00 | 23,912 |
| 2025-03-06 | 969.00 | 969.00 | 953.00 | 957.00 | 1,914.00 | 10,991 |
| 2025-03-05 | 961.00 | 969.00 | 956.00 | 961.00 | 1,922.00 | 12,687 |
| 2025-03-04 | 977.00 | 977.00 | 956.00 | 961.00 | 1,922.00 | 13,230 |
| 2025-02-28 | 960.00 | 980.00 | 955.00 | 977.00 | 1,954.00 | 28,737 |
| 2025-02-27 | 968.00 | 975.00 | 960.00 | 975.00 | 1,950.00 | 92,078 |
| 2025-02-26 | 974.00 | 976.00 | 962.00 | 968.00 | 1,936.00 | 18,319 |
| 2025-02-25 | 967.00 | 977.00 | 961.00 | 973.00 | 1,946.00 | 5,151 |
| 2025-02-24 | 967.00 | 978.00 | 967.00 | 975.00 | 1,950.00 | 14,000 |
| 2025-02-21 | 970.00 | 979.00 | 970.00 | 975.00 | 1,950.00 | 6,469 |
| 2025-02-20 | 973.00 | 984.00 | 961.00 | 970.00 | 1,940.00 | 31,896 |
| 2025-02-19 | 980.00 | 980.00 | 965.00 | 973.00 | 1,946.00 | 29,288 |
| 2025-02-18 | 1,004.00 | 1,004.00 | 978.00 | 980.00 | 1,960.00 | 23,263 |
| 2025-02-17 | 980.00 | 997.00 | 980.00 | 995.00 | 1,990.00 | 12,181 |
| 2025-02-14 | 980.00 | 989.00 | 977.00 | 988.00 | 1,976.00 | 19,160 |
| 2025-02-13 | 986.00 | 991.00 | 970.00 | 980.00 | 1,960.00 | 46,818 |
| 2025-02-12 | 989.00 | 1,002.00 | 986.00 | 986.00 | 1,972.00 | 14,201 |
| 2025-02-11 | 1,008.00 | 1,015.00 | 970.00 | 988.00 | 1,976.00 | 86,329 |
| 2025-02-10 | 1,018.00 | 1,026.00 | 1,001.00 | 1,007.00 | 2,014.00 | 46,294 |
| 2025-02-07 | 1,035.00 | 1,035.00 | 1,021.00 | 1,027.00 | 2,054.00 | 20,350 |
| 2025-02-06 | 1,045.00 | 1,050.00 | 1,027.00 | 1,029.00 | 2,058.00 | 27,269 |
| 2025-02-05 | 1,074.00 | 1,075.00 | 1,030.00 | 1,040.00 | 2,080.00 | 14,131 |
| 2025-02-04 | 1,038.00 | 1,090.00 | 1,032.00 | 1,050.00 | 2,100.00 | 16,076 |
| 2025-02-03 | 1,059.00 | 1,059.00 | 1,037.00 | 1,038.00 | 2,076.00 | 3,918 |
| 2025-01-31 | 1,061.00 | 1,065.00 | 1,045.00 | 1,059.00 | 2,118.00 | 14,446 |
| 2025-01-24 | 1,060.00 | 1,075.00 | 1,051.00 | 1,055.00 | 2,110.00 | 12,153 |
| 2025-01-23 | 1,075.00 | 1,085.00 | 1,051.00 | 1,053.00 | 2,106.00 | 13,796 |
| 2025-01-22 | 1,085.00 | 1,090.00 | 1,050.00 | 1,076.00 | 2,152.00 | 14,865 |
| 2025-01-21 | 1,096.00 | 1,104.00 | 1,045.00 | 1,054.00 | 2,108.00 | 27,095 |
| 2025-01-20 | 1,095.00 | 1,105.00 | 1,081.00 | 1,096.00 | 2,192.00 | 10,884 |
| 2025-01-17 | 1,127.00 | 1,127.00 | 1,093.00 | 1,095.00 | 2,190.00 | 17,046 |
| 2025-01-16 | 1,135.00 | 1,139.00 | 1,100.00 | 1,127.00 | 2,254.00 | 19,830 |
| 2025-01-15 | 1,103.00 | 1,125.00 | 1,100.00 | 1,120.00 | 2,240.00 | 18,984 |
| 2025-01-14 | 1,110.00 | 1,125.00 | 1,100.00 | 1,100.00 | 2,200.00 | 20,001 |
| 2025-01-13 | 1,135.00 | 1,144.00 | 1,101.00 | 1,101.00 | 2,202.00 | 18,663 |
| 2025-01-10 | 1,152.00 | 1,152.00 | 1,129.00 | 1,135.00 | 2,270.00 | 6,003 |
| 2025-01-09 | 1,139.00 | 1,159.00 | 1,121.00 | 1,152.00 | 2,304.00 | 16,219 |
| 2025-01-08 | 1,147.00 | 1,155.00 | 1,121.00 | 1,145.00 | 2,290.00 | 10,395 |
| 2025-01-07 | 1,158.00 | 1,165.00 | 1,145.00 | 1,147.00 | 2,294.00 | 12,906 |
| 2025-01-06 | 1,145.00 | 1,159.00 | 1,121.00 | 1,158.00 | 2,316.00 | 24,943 |
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.