Lumir Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8,920.00 | 9,080.00 | 8,850.00 | 9,020.00 | 9,020.00 | 126,026 |
| 2025-10-27 | 9,200.00 | 9,200.00 | 8,810.00 | 8,910.00 | 8,910.00 | 367,821 |
| 2025-10-24 | 9,340.00 | 9,350.00 | 9,070.00 | 9,200.00 | 9,200.00 | 187,172 |
| 2025-10-23 | 9,210.00 | 9,290.00 | 9,030.00 | 9,240.00 | 9,240.00 | 189,166 |
| 2025-10-22 | 9,060.00 | 9,380.00 | 8,950.00 | 9,240.00 | 9,240.00 | 248,779 |
| 2025-10-21 | 9,250.00 | 9,500.00 | 9,110.00 | 9,150.00 | 9,150.00 | 382,061 |
| 2025-10-20 | 8,770.00 | 9,450.00 | 8,770.00 | 9,240.00 | 9,240.00 | 821,186 |
| 2025-10-17 | 8,900.00 | 9,060.00 | 8,690.00 | 8,760.00 | 8,760.00 | 300,630 |
| 2025-10-16 | 9,250.00 | 9,250.00 | 8,810.00 | 8,890.00 | 8,890.00 | 398,516 |
| 2025-10-15 | 9,360.00 | 9,400.00 | 9,230.00 | 9,250.00 | 9,250.00 | 289,977 |
| 2025-10-14 | 9,230.00 | 9,340.00 | 9,020.00 | 9,340.00 | 9,340.00 | 485,248 |
| 2025-10-13 | 9,050.00 | 9,250.00 | 9,000.00 | 9,200.00 | 9,200.00 | 351,708 |
| 2025-10-10 | 8,900.00 | 9,190.00 | 8,680.00 | 9,190.00 | 9,190.00 | 364,921 |
| 2025-10-02 | 8,960.00 | 8,980.00 | 8,810.00 | 8,840.00 | 8,840.00 | 214,241 |
| 2025-10-01 | 8,840.00 | 9,090.00 | 8,800.00 | 8,870.00 | 8,870.00 | 237,706 |
| 2025-09-30 | 8,830.00 | 9,170.00 | 8,750.00 | 8,840.00 | 8,840.00 | 511,553 |
| 2025-09-29 | 8,710.00 | 8,930.00 | 8,690.00 | 8,770.00 | 8,770.00 | 268,093 |
| 2025-09-26 | 8,840.00 | 8,950.00 | 8,650.00 | 8,680.00 | 8,680.00 | 432,427 |
| 2025-09-25 | 9,100.00 | 9,150.00 | 8,810.00 | 8,840.00 | 8,840.00 | 509,967 |
| 2025-09-24 | 9,100.00 | 9,360.00 | 8,910.00 | 9,010.00 | 9,010.00 | 616,123 |
| 2025-09-23 | 9,210.00 | 9,380.00 | 9,050.00 | 9,070.00 | 9,070.00 | 852,537 |
| 2025-09-22 | 9,410.00 | 9,410.00 | 9,140.00 | 9,140.00 | 9,140.00 | 767,421 |
| 2025-09-19 | 9,720.00 | 9,850.00 | 9,195.00 | 9,500.00 | 9,500.00 | 760,284 |
| 2025-09-18 | 9,600.00 | 9,780.00 | 9,430.00 | 9,600.00 | 9,600.00 | 887,296 |
| 2025-09-17 | 10,040.00 | 10,090.00 | 9,470.00 | 9,620.00 | 9,620.00 | 1,906,736 |
| 2025-09-16 | 7,980.00 | 10,350.00 | 7,920.00 | 10,110.00 | 10,110.00 | 13,635,020 |
| 2025-09-15 | 8,020.00 | 8,120.00 | 7,890.00 | 7,970.00 | 7,970.00 | 74,660 |
| 2025-09-12 | 8,170.00 | 8,170.00 | 8,000.00 | 8,050.00 | 8,050.00 | 77,986 |
| 2025-09-11 | 7,900.00 | 8,130.00 | 7,880.00 | 8,000.00 | 8,000.00 | 164,553 |
| 2025-09-10 | 7,700.00 | 7,980.00 | 7,670.00 | 7,850.00 | 7,850.00 | 126,773 |
| 2025-09-09 | 7,530.00 | 7,860.00 | 7,490.00 | 7,660.00 | 7,660.00 | 115,071 |
| 2025-09-08 | 7,430.00 | 7,800.00 | 7,430.00 | 7,520.00 | 7,520.00 | 101,214 |
| 2025-09-05 | 7,620.00 | 7,640.00 | 7,520.00 | 7,550.00 | 7,550.00 | 37,717 |
| 2025-09-04 | 7,490.00 | 7,600.00 | 7,410.00 | 7,600.00 | 7,600.00 | 41,500 |
| 2025-09-03 | 7,430.00 | 7,510.00 | 7,390.00 | 7,450.00 | 7,450.00 | 18,096 |
| 2025-09-02 | 7,310.00 | 7,510.00 | 7,310.00 | 7,470.00 | 7,470.00 | 45,437 |
| 2025-09-01 | 7,550.00 | 7,580.00 | 7,240.00 | 7,260.00 | 7,260.00 | 87,722 |
| 2025-08-29 | 7,770.00 | 7,770.00 | 7,580.00 | 7,600.00 | 7,600.00 | 47,667 |
| 2025-08-28 | 7,770.00 | 7,840.00 | 7,680.00 | 7,740.00 | 7,740.00 | 47,043 |
| 2025-08-27 | 7,790.00 | 7,880.00 | 7,590.00 | 7,670.00 | 7,670.00 | 67,493 |
| 2025-08-26 | 7,520.00 | 7,800.00 | 7,520.00 | 7,780.00 | 7,780.00 | 102,941 |
| 2025-08-25 | 7,370.00 | 7,660.00 | 7,370.00 | 7,610.00 | 7,610.00 | 93,498 |
| 2025-08-22 | 7,240.00 | 7,390.00 | 7,240.00 | 7,350.00 | 7,350.00 | 42,711 |
| 2025-08-21 | 7,310.00 | 7,460.00 | 7,250.00 | 7,270.00 | 7,270.00 | 54,871 |
| 2025-08-20 | 7,430.00 | 7,480.00 | 7,330.00 | 7,400.00 | 7,400.00 | 66,305 |
| 2025-08-19 | 7,440.00 | 8,180.00 | 7,340.00 | 7,570.00 | 7,570.00 | 337,253 |
| 2025-08-18 | 7,460.00 | 7,550.00 | 7,300.00 | 7,480.00 | 7,480.00 | 73,093 |
| 2025-08-14 | 7,400.00 | 7,700.00 | 7,400.00 | 7,480.00 | 7,480.00 | 60,893 |
| 2025-08-13 | 7,440.00 | 7,470.00 | 7,320.00 | 7,440.00 | 7,440.00 | 80,197 |
| 2025-08-12 | 7,450.00 | 7,520.00 | 7,390.00 | 7,440.00 | 7,440.00 | 56,947 |
| 2025-08-11 | 7,600.00 | 7,630.00 | 7,200.00 | 7,430.00 | 7,430.00 | 122,326 |
| 2025-08-08 | 7,530.00 | 7,800.00 | 7,480.00 | 7,540.00 | 7,540.00 | 187,395 |
| 2025-08-07 | 7,620.00 | 7,710.00 | 7,570.00 | 7,580.00 | 7,580.00 | 116,955 |
| 2025-08-06 | 7,780.00 | 7,840.00 | 7,600.00 | 7,670.00 | 7,670.00 | 199,055 |
| 2025-08-05 | 8,080.00 | 8,130.00 | 7,800.00 | 7,840.00 | 7,840.00 | 490,745 |
| 2025-08-04 | 7,480.00 | 8,960.00 | 7,130.00 | 8,250.00 | 8,250.00 | 6,250,763 |
| 2025-08-01 | 7,930.00 | 8,500.00 | 7,500.00 | 7,570.00 | 7,570.00 | 3,049,527 |
| 2025-07-31 | 7,240.00 | 7,320.00 | 7,150.00 | 7,240.00 | 7,240.00 | 35,311 |
| 2025-07-30 | 7,210.00 | 7,310.00 | 7,170.00 | 7,240.00 | 7,240.00 | 37,005 |
| 2025-07-29 | 7,530.00 | 7,530.00 | 7,270.00 | 7,270.00 | 7,270.00 | 35,781 |
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.