Lumir Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 11,550.00 | 11,870.00 | 11,300.00 | 11,480.00 | 11,480.00 | 1,261,129 |
| 2025-01-24 | 11,310.00 | 11,950.00 | 10,950.00 | 11,700.00 | 11,700.00 | 5,498,084 |
| 2025-01-23 | 11,400.00 | 11,530.00 | 11,210.00 | 11,440.00 | 11,440.00 | 1,669,266 |
| 2025-01-22 | 10,160.00 | 12,260.00 | 10,090.00 | 11,540.00 | 11,540.00 | 15,312,590 |
| 2025-01-21 | 10,860.00 | 11,150.00 | 9,730.00 | 9,850.00 | 9,850.00 | 3,005,646 |
| 2025-01-20 | 9,780.00 | 9,830.00 | 9,310.00 | 9,460.00 | 9,460.00 | 528,114 |
| 2025-01-17 | 10,520.00 | 10,530.00 | 9,600.00 | 9,960.00 | 9,960.00 | 698,506 |
| 2025-01-16 | 10,600.00 | 10,900.00 | 10,520.00 | 10,620.00 | 10,620.00 | 488,895 |
| 2025-01-15 | 10,440.00 | 11,050.00 | 10,360.00 | 10,570.00 | 10,570.00 | 777,551 |
| 2025-01-14 | 10,800.00 | 11,010.00 | 10,270.00 | 10,370.00 | 10,370.00 | 579,943 |
| 2025-01-13 | 11,100.00 | 11,360.00 | 10,620.00 | 10,670.00 | 10,670.00 | 902,810 |
| 2025-01-10 | 10,770.00 | 11,300.00 | 10,350.00 | 10,910.00 | 10,910.00 | 914,937 |
| 2025-01-09 | 10,720.00 | 10,870.00 | 10,090.00 | 10,860.00 | 10,860.00 | 795,421 |
| 2025-01-08 | 11,370.00 | 11,370.00 | 10,630.00 | 10,690.00 | 10,690.00 | 961,044 |
| 2025-01-07 | 11,300.00 | 11,850.00 | 11,060.00 | 11,650.00 | 11,650.00 | 1,737,739 |
| 2025-01-06 | 11,490.00 | 11,910.00 | 11,210.00 | 11,380.00 | 11,380.00 | 2,782,790 |
| 2025-01-03 | 11,370.00 | 11,520.00 | 10,870.00 | 11,210.00 | 11,210.00 | 1,859,270 |
| 2025-01-02 | 10,160.00 | 11,340.00 | 10,060.00 | 11,070.00 | 11,070.00 | 5,698,747 |
| 2024-12-30 | 9,610.00 | 10,900.00 | 8,650.00 | 10,370.00 | 10,370.00 | 3,741,043 |
| 2024-12-27 | 10,000.00 | 10,160.00 | 9,550.00 | 9,670.00 | 9,670.00 | 971,253 |
| 2024-12-26 | 9,900.00 | 10,410.00 | 9,670.00 | 9,870.00 | 9,870.00 | 2,735,183 |
| 2024-12-24 | 10,010.00 | 10,010.00 | 9,620.00 | 9,750.00 | 9,750.00 | 960,026 |
| 2024-12-23 | 8,670.00 | 10,420.00 | 8,640.00 | 10,100.00 | 10,100.00 | 5,810,163 |
| 2024-12-20 | 9,280.00 | 9,280.00 | 8,300.00 | 8,300.00 | 8,300.00 | 468,700 |
| 2024-12-19 | 9,160.00 | 9,870.00 | 9,090.00 | 9,100.00 | 9,100.00 | 752,323 |
| 2024-12-18 | 9,610.00 | 10,060.00 | 9,450.00 | 9,490.00 | 9,490.00 | 1,310,083 |
| 2024-12-17 | 9,360.00 | 10,180.00 | 9,150.00 | 9,670.00 | 9,670.00 | 2,769,563 |
| 2024-12-16 | 8,770.00 | 10,100.00 | 8,550.00 | 9,440.00 | 9,440.00 | 4,797,281 |
| 2024-12-13 | 8,770.00 | 8,770.00 | 8,410.00 | 8,580.00 | 8,580.00 | 336,239 |
| 2024-12-12 | 8,850.00 | 8,880.00 | 8,300.00 | 8,770.00 | 8,770.00 | 564,116 |
| 2024-12-11 | 8,530.00 | 8,900.00 | 8,330.00 | 8,610.00 | 8,610.00 | 812,386 |
| 2024-12-10 | 7,760.00 | 8,410.00 | 7,760.00 | 8,370.00 | 8,370.00 | 364,631 |
| 2024-12-09 | 8,560.00 | 8,660.00 | 7,710.00 | 7,710.00 | 7,710.00 | 503,350 |
| 2024-12-06 | 9,290.00 | 9,630.00 | 8,300.00 | 8,860.00 | 8,860.00 | 810,666 |
| 2024-12-05 | 10,230.00 | 10,390.00 | 9,240.00 | 9,290.00 | 9,290.00 | 756,214 |
| 2024-12-04 | 10,520.00 | 10,900.00 | 9,990.00 | 10,130.00 | 10,130.00 | 700,393 |
| 2024-12-03 | 10,650.00 | 11,100.00 | 10,600.00 | 10,960.00 | 10,960.00 | 1,326,031 |
| 2024-12-02 | 10,540.00 | 11,010.00 | 10,490.00 | 10,760.00 | 10,760.00 | 1,491,712 |
| 2024-11-29 | 10,560.00 | 11,860.00 | 10,410.00 | 10,410.00 | 10,410.00 | 6,358,808 |
| 2024-11-28 | 10,360.00 | 11,070.00 | 10,050.00 | 10,470.00 | 10,470.00 | 2,373,261 |
| 2024-11-27 | 10,220.00 | 10,530.00 | 9,930.00 | 10,400.00 | 10,400.00 | 1,255,872 |
| 2024-11-26 | 9,440.00 | 11,140.00 | 9,410.00 | 10,130.00 | 10,130.00 | 5,143,596 |
| 2024-11-25 | 9,410.00 | 9,570.00 | 9,190.00 | 9,360.00 | 9,360.00 | 496,064 |
| 2024-11-22 | 9,820.00 | 10,000.00 | 9,140.00 | 9,220.00 | 9,220.00 | 787,344 |
| 2024-11-21 | 10,450.00 | 11,040.00 | 9,520.00 | 9,580.00 | 9,580.00 | 2,009,468 |
| 2024-11-20 | 11,910.00 | 12,390.00 | 10,150.00 | 10,230.00 | 10,230.00 | 2,654,412 |
| 2024-11-19 | 11,550.00 | 13,440.00 | 11,550.00 | 11,720.00 | 11,720.00 | 7,092,160 |
| 2024-11-18 | 11,670.00 | 12,800.00 | 11,580.00 | 11,660.00 | 11,660.00 | 5,097,940 |
| 2024-11-15 | 11,750.00 | 12,230.00 | 11,120.00 | 11,300.00 | 11,300.00 | 1,748,185 |
| 2024-11-14 | 11,120.00 | 13,570.00 | 10,920.00 | 12,170.00 | 12,170.00 | 11,252,810 |
| 2024-11-13 | 11,410.00 | 12,450.00 | 11,040.00 | 11,070.00 | 11,070.00 | 2,980,740 |
| 2024-11-12 | 13,330.00 | 13,650.00 | 11,210.00 | 11,790.00 | 11,790.00 | 3,213,707 |
| 2024-11-11 | 13,260.00 | 13,860.00 | 13,030.00 | 13,700.00 | 13,700.00 | 3,305,763 |
| 2024-11-08 | 13,480.00 | 14,800.00 | 12,750.00 | 12,950.00 | 12,950.00 | 10,991,170 |
| 2024-11-07 | 13,300.00 | 14,470.00 | 11,800.00 | 13,650.00 | 13,650.00 | 15,922,410 |
| 2024-11-06 | 10,720.00 | 11,690.00 | 10,480.00 | 11,270.00 | 11,270.00 | 6,894,258 |
| 2024-11-05 | 10,100.00 | 12,090.00 | 10,040.00 | 10,850.00 | 10,850.00 | 18,344,260 |
| 2024-11-04 | 10,240.00 | 11,150.00 | 9,800.00 | 10,100.00 | 10,100.00 | 10,258,370 |
| 2024-11-01 | 8,030.00 | 10,480.00 | 8,000.00 | 10,100.00 | 10,100.00 | 17,275,391 |
| 2024-10-31 | 8,000.00 | 8,790.00 | 7,590.00 | 8,170.00 | 8,170.00 | 3,182,391 |
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.