Lumir Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7,260.00 | 7,330.00 | 7,180.00 | 7,250.00 | 7,250.00 | 22,674 |
| 2025-07-25 | 7,220.00 | 7,370.00 | 7,220.00 | 7,290.00 | 7,290.00 | 27,293 |
| 2025-07-24 | 7,290.00 | 7,420.00 | 7,240.00 | 7,240.00 | 7,240.00 | 45,077 |
| 2025-07-23 | 7,430.00 | 7,430.00 | 7,200.00 | 7,280.00 | 7,280.00 | 45,148 |
| 2025-07-22 | 7,330.00 | 7,620.00 | 7,330.00 | 7,440.00 | 7,440.00 | 47,046 |
| 2025-07-21 | 7,550.00 | 7,600.00 | 7,400.00 | 7,430.00 | 7,430.00 | 33,169 |
| 2025-07-18 | 7,560.00 | 7,580.00 | 7,480.00 | 7,500.00 | 7,500.00 | 38,492 |
| 2025-07-17 | 7,580.00 | 7,590.00 | 7,500.00 | 7,550.00 | 7,550.00 | 34,343 |
| 2025-07-16 | 7,580.00 | 7,580.00 | 7,460.00 | 7,510.00 | 7,510.00 | 34,232 |
| 2025-07-15 | 7,530.00 | 7,610.00 | 7,430.00 | 7,570.00 | 7,570.00 | 69,371 |
| 2025-07-14 | 7,810.00 | 7,830.00 | 7,560.00 | 7,580.00 | 7,580.00 | 35,750 |
| 2025-07-11 | 7,760.00 | 7,880.00 | 7,730.00 | 7,730.00 | 7,730.00 | 35,189 |
| 2025-07-10 | 7,720.00 | 7,800.00 | 7,690.00 | 7,790.00 | 7,790.00 | 31,620 |
| 2025-07-09 | 7,690.00 | 7,850.00 | 7,580.00 | 7,710.00 | 7,710.00 | 54,345 |
| 2025-07-08 | 7,630.00 | 7,640.00 | 7,500.00 | 7,560.00 | 7,560.00 | 24,276 |
| 2025-07-07 | 7,670.00 | 7,700.00 | 7,510.00 | 7,520.00 | 7,520.00 | 45,344 |
| 2025-07-04 | 7,820.00 | 7,900.00 | 7,660.00 | 7,710.00 | 7,710.00 | 53,336 |
| 2025-07-03 | 7,800.00 | 7,840.00 | 7,690.00 | 7,820.00 | 7,820.00 | 22,783 |
| 2025-07-02 | 7,900.00 | 8,000.00 | 7,630.00 | 7,790.00 | 7,790.00 | 60,126 |
| 2025-07-01 | 7,990.00 | 8,040.00 | 7,900.00 | 7,900.00 | 7,900.00 | 40,038 |
| 2025-06-30 | 8,170.00 | 8,180.00 | 7,920.00 | 7,960.00 | 7,960.00 | 34,918 |
| 2025-06-27 | 8,000.00 | 8,300.00 | 8,000.00 | 8,120.00 | 8,120.00 | 84,130 |
| 2025-06-26 | 8,060.00 | 8,120.00 | 7,890.00 | 7,940.00 | 7,940.00 | 45,055 |
| 2025-06-25 | 8,080.00 | 8,100.00 | 7,940.00 | 7,960.00 | 7,960.00 | 52,825 |
| 2025-06-24 | 7,910.00 | 8,100.00 | 7,910.00 | 8,070.00 | 8,070.00 | 52,020 |
| 2025-06-23 | 8,110.00 | 8,150.00 | 7,760.00 | 7,860.00 | 7,860.00 | 100,622 |
| 2025-06-20 | 8,070.00 | 8,160.00 | 7,990.00 | 8,150.00 | 8,150.00 | 69,254 |
| 2025-06-19 | 8,200.00 | 8,260.00 | 8,040.00 | 8,100.00 | 8,100.00 | 53,736 |
| 2025-06-18 | 8,270.00 | 8,370.00 | 8,170.00 | 8,170.00 | 8,170.00 | 62,793 |
| 2025-06-17 | 8,150.00 | 8,360.00 | 8,100.00 | 8,250.00 | 8,250.00 | 86,299 |
| 2025-06-16 | 8,200.00 | 8,300.00 | 8,010.00 | 8,240.00 | 8,240.00 | 89,309 |
| 2025-06-13 | 8,180.00 | 8,470.00 | 8,000.00 | 8,250.00 | 8,250.00 | 162,508 |
| 2025-06-12 | 8,110.00 | 8,170.00 | 8,030.00 | 8,110.00 | 8,110.00 | 32,701 |
| 2025-06-11 | 8,190.00 | 8,210.00 | 8,060.00 | 8,100.00 | 8,100.00 | 61,073 |
| 2025-06-10 | 8,040.00 | 8,240.00 | 7,920.00 | 8,170.00 | 8,170.00 | 55,562 |
| 2025-06-09 | 8,130.00 | 8,130.00 | 7,850.00 | 8,050.00 | 8,050.00 | 94,139 |
| 2025-06-05 | 8,080.00 | 8,170.00 | 8,070.00 | 8,130.00 | 8,130.00 | 57,076 |
| 2025-06-04 | 8,150.00 | 8,270.00 | 8,120.00 | 8,120.00 | 8,120.00 | 47,395 |
| 2025-06-02 | 8,210.00 | 8,260.00 | 8,110.00 | 8,130.00 | 8,130.00 | 60,487 |
| 2025-05-30 | 8,360.00 | 9,090.00 | 8,000.00 | 8,200.00 | 8,200.00 | 888,220 |
| 2025-05-29 | 8,500.00 | 8,610.00 | 8,400.00 | 8,410.00 | 8,410.00 | 80,078 |
| 2025-05-28 | 8,670.00 | 8,730.00 | 8,520.00 | 8,520.00 | 8,520.00 | 50,721 |
| 2025-05-27 | 8,600.00 | 8,990.00 | 8,550.00 | 8,600.00 | 8,600.00 | 86,064 |
| 2025-05-26 | 8,440.00 | 8,610.00 | 8,400.00 | 8,530.00 | 8,530.00 | 57,671 |
| 2025-05-23 | 8,620.00 | 8,670.00 | 8,390.00 | 8,460.00 | 8,460.00 | 69,556 |
| 2025-05-22 | 8,920.00 | 8,940.00 | 8,510.00 | 8,620.00 | 8,620.00 | 98,330 |
| 2025-05-21 | 9,500.00 | 9,500.00 | 8,880.00 | 8,890.00 | 8,890.00 | 459,621 |
| 2025-05-20 | 8,390.00 | 8,630.00 | 8,390.00 | 8,530.00 | 8,530.00 | 51,719 |
| 2025-05-19 | 8,760.00 | 8,890.00 | 8,380.00 | 8,380.00 | 8,380.00 | 78,604 |
| 2025-05-16 | 9,310.00 | 9,340.00 | 8,670.00 | 8,740.00 | 8,740.00 | 121,709 |
| 2025-05-15 | 9,450.00 | 9,450.00 | 9,190.00 | 9,270.00 | 9,270.00 | 131,832 |
| 2025-05-14 | 9,030.00 | 9,240.00 | 8,970.00 | 9,140.00 | 9,140.00 | 99,190 |
| 2025-05-13 | 9,090.00 | 9,100.00 | 8,910.00 | 8,960.00 | 8,960.00 | 62,323 |
| 2025-05-12 | 9,090.00 | 9,250.00 | 8,950.00 | 9,050.00 | 9,050.00 | 168,234 |
| 2025-05-09 | 8,880.00 | 9,050.00 | 8,770.00 | 8,800.00 | 8,800.00 | 79,600 |
| 2025-05-08 | 8,880.00 | 8,980.00 | 8,830.00 | 8,870.00 | 8,870.00 | 46,472 |
| 2025-05-07 | 8,770.00 | 8,920.00 | 8,640.00 | 8,910.00 | 8,910.00 | 54,084 |
| 2025-05-02 | 8,640.00 | 8,920.00 | 8,600.00 | 8,720.00 | 8,720.00 | 58,851 |
| 2025-04-30 | 8,880.00 | 8,880.00 | 8,550.00 | 8,640.00 | 8,640.00 | 37,789 |
| 2025-04-29 | 8,750.00 | 8,820.00 | 8,650.00 | 8,770.00 | 8,770.00 | 42,775 |
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.