LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4,990.00 | 5,050.00 | 4,990.00 | 4,995.00 | 4,995.00 | 2,784 |
| 2026-10-22 | 5,340.00 | 5,340.00 | 5,040.00 | 5,040.00 | 5,040.00 | 1,013 |
| 2026-10-21 | 5,220.00 | 5,220.00 | 5,080.00 | 5,190.00 | 5,190.00 | 17 |
| 2026-10-20 | 5,070.00 | 5,080.00 | 5,030.00 | 5,080.00 | 5,080.00 | 33 |
| 2026-10-19 | 5,050.00 | 5,240.00 | 4,955.00 | 5,070.00 | 5,070.00 | 338 |
| 2026-10-16 | 5,160.00 | 5,160.00 | 5,050.00 | 5,050.00 | 5,050.00 | 141 |
| 2026-10-15 | 5,100.00 | 5,160.00 | 4,900.00 | 5,160.00 | 5,160.00 | 4,189 |
| 2026-10-14 | 5,130.00 | 5,280.00 | 5,120.00 | 5,120.00 | 5,120.00 | 497 |
| 2026-10-13 | 5,230.00 | 5,230.00 | 5,140.00 | 5,140.00 | 5,140.00 | 6,594 |
| 2026-10-12 | 5,170.00 | 5,270.00 | 5,000.00 | 5,230.00 | 5,230.00 | 6,249 |
| 2026-10-08 | 5,200.00 | 5,200.00 | 5,140.00 | 5,170.00 | 5,170.00 | 4,817 |
| 2026-10-07 | 5,320.00 | 5,320.00 | 5,160.00 | 5,160.00 | 5,160.00 | 3,232 |
| 2026-10-06 | 5,150.00 | 5,320.00 | 5,150.00 | 5,180.00 | 5,180.00 | 2,264 |
| 2026-10-02 | 5,200.00 | 5,250.00 | 5,140.00 | 5,240.00 | 5,240.00 | 976 |
| 2026-10-01 | 5,090.00 | 5,290.00 | 5,090.00 | 5,200.00 | 5,200.00 | 836 |
| 2026-09-30 | 5,200.00 | 5,400.00 | 5,140.00 | 5,180.00 | 5,180.00 | 1,308 |
| 2026-09-29 | 5,060.00 | 5,210.00 | 5,060.00 | 5,210.00 | 5,210.00 | 3,392 |
| 2026-09-28 | 5,140.00 | 5,250.00 | 5,110.00 | 5,210.00 | 5,210.00 | 9,031 |
| 2026-09-23 | 5,150.00 | 5,190.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1,085 |
| 2026-09-22 | 5,170.00 | 5,210.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1,859 |
| 2026-09-21 | 5,170.00 | 5,200.00 | 5,120.00 | 5,170.00 | 5,170.00 | 625 |
| 2026-09-18 | 5,140.00 | 5,180.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,104 |
| 2026-09-17 | 5,250.00 | 5,250.00 | 5,080.00 | 5,130.00 | 5,130.00 | 731 |
| 2026-09-16 | 5,120.00 | 5,200.00 | 5,050.00 | 5,190.00 | 5,190.00 | 796 |
| 2026-09-15 | 5,060.00 | 5,250.00 | 5,050.00 | 5,190.00 | 5,190.00 | 4,125 |
| 2026-09-14 | 5,340.00 | 5,340.00 | 5,080.00 | 5,090.00 | 5,090.00 | 1,546 |
| 2026-09-11 | 5,160.00 | 5,200.00 | 5,080.00 | 5,140.00 | 5,140.00 | 631 |
| 2026-09-10 | 5,090.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,200.00 | 1,245 |
| 2026-09-09 | 5,100.00 | 5,100.00 | 5,040.00 | 5,080.00 | 5,080.00 | 2,086 |
| 2026-09-08 | 5,110.00 | 5,110.00 | 5,040.00 | 5,040.00 | 5,040.00 | 1,914 |
| 2026-09-07 | 5,070.00 | 5,110.00 | 4,990.00 | 5,110.00 | 5,110.00 | 5,375 |
| 2026-09-04 | 4,970.00 | 5,060.00 | 4,970.00 | 5,050.00 | 5,050.00 | 3,027 |
| 2026-09-03 | 5,050.00 | 5,050.00 | 4,975.00 | 4,975.00 | 4,975.00 | 285 |
| 2026-09-02 | 4,750.00 | 5,060.00 | 4,750.00 | 5,050.00 | 5,050.00 | 8,063 |
| 2026-09-01 | 4,995.00 | 4,995.00 | 4,700.00 | 4,810.00 | 4,810.00 | 11,831 |
| 2026-08-31 | 4,920.00 | 4,995.00 | 4,845.00 | 4,995.00 | 4,995.00 | 963 |
| 2026-08-28 | 4,870.00 | 4,920.00 | 4,610.00 | 4,920.00 | 4,920.00 | 1,636 |
| 2026-08-27 | 4,810.00 | 4,895.00 | 4,795.00 | 4,875.00 | 4,875.00 | 652 |
| 2026-08-26 | 4,920.00 | 4,920.00 | 4,770.00 | 4,785.00 | 4,785.00 | 3,006 |
| 2026-08-25 | 4,850.00 | 4,850.00 | 4,755.00 | 4,805.00 | 4,805.00 | 590 |
| 2026-08-24 | 4,750.00 | 4,835.00 | 4,745.00 | 4,825.00 | 4,825.00 | 1,867 |
| 2026-08-21 | 4,690.00 | 4,865.00 | 4,690.00 | 4,750.00 | 4,750.00 | 1,679 |
| 2026-08-20 | 4,800.00 | 4,895.00 | 4,745.00 | 4,825.00 | 4,825.00 | 1,617 |
| 2026-08-19 | 4,850.00 | 4,850.00 | 4,760.00 | 4,825.00 | 4,825.00 | 955 |
| 2026-08-18 | 4,890.00 | 4,900.00 | 4,735.00 | 4,855.00 | 4,855.00 | 4,232 |
| 2026-08-14 | 4,850.00 | 5,000.00 | 4,850.00 | 4,890.00 | 4,890.00 | 889 |
| 2026-08-13 | 5,000.00 | 5,040.00 | 4,900.00 | 4,945.00 | 4,945.00 | 3,093 |
| 2026-08-12 | 4,970.00 | 5,040.00 | 4,925.00 | 5,000.00 | 5,000.00 | 882 |
| 2026-08-11 | 4,880.00 | 5,030.00 | 4,880.00 | 4,970.00 | 4,970.00 | 504 |
| 2026-08-10 | 4,845.00 | 5,100.00 | 4,800.00 | 4,880.00 | 4,880.00 | 5,096 |
| 2026-08-07 | 5,000.00 | 5,000.00 | 4,805.00 | 4,845.00 | 4,845.00 | 1,575 |
| 2026-08-06 | 4,885.00 | 5,110.00 | 4,810.00 | 4,870.00 | 4,870.00 | 1,319 |
| 2026-08-05 | 4,910.00 | 5,110.00 | 4,880.00 | 4,890.00 | 4,890.00 | 2,157 |
| 2026-08-04 | 4,995.00 | 4,995.00 | 4,795.00 | 4,910.00 | 4,910.00 | 1,420 |
| 2026-08-03 | 4,720.00 | 4,915.00 | 4,720.00 | 4,905.00 | 4,905.00 | 587 |
| 2026-07-31 | 4,795.00 | 4,795.00 | 4,615.00 | 4,690.00 | 4,690.00 | 3,203 |
| 2026-07-30 | 4,600.00 | 4,600.00 | 4,305.00 | 4,505.00 | 4,505.00 | 3,143 |
| 2026-07-29 | 4,820.00 | 4,895.00 | 3,920.00 | 4,620.00 | 4,620.00 | 27,152 |
| 2026-07-28 | 4,985.00 | 4,985.00 | 4,820.00 | 4,820.00 | 4,820.00 | 3,984 |
| 2026-07-27 | 5,100.00 | 5,130.00 | 4,970.00 | 4,985.00 | 4,985.00 | 1,905 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 220.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.