Lumens Co., Ltd. (KOSDAQ:038060)
South Korea · Delayed Price · Currency is KRW 649.00
+28.00 (4.51%)
At close: Nov 20, 2025
Lumens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 622.00 | 702.00 | 617.00 | 649.00 | - | 4.51% | 240,152 |
| Nov 19, 2025 | 630.00 | 630.00 | 610.00 | 621.00 | 621.00 | -1.43% | 55,789 |
| Nov 18, 2025 | 665.00 | 672.00 | 628.00 | 630.00 | 630.00 | -4.69% | 78,354 |
| Nov 17, 2025 | 654.00 | 662.00 | 651.00 | 661.00 | 661.00 | 0.92% | 45,277 |
| Nov 14, 2025 | 664.00 | 664.00 | 651.00 | 655.00 | 655.00 | -1.36% | 20,981 |
| Nov 13, 2025 | 660.00 | 665.00 | 652.00 | 664.00 | 664.00 | 1.68% | 45,992 |
| Nov 12, 2025 | 652.00 | 682.00 | 650.00 | 653.00 | 653.00 | 0.46% | 51,225 |
| Nov 11, 2025 | 650.00 | 662.00 | 642.00 | 650.00 | 650.00 | -0.31% | 102,798 |
| Nov 10, 2025 | 641.00 | 705.00 | 641.00 | 652.00 | 652.00 | 1.72% | 489,480 |
| Nov 7, 2025 | 643.00 | 647.00 | 628.00 | 641.00 | 641.00 | -0.31% | 90,934 |
| Nov 6, 2025 | 638.00 | 651.00 | 633.00 | 643.00 | 643.00 | 0.78% | 72,853 |
| Nov 5, 2025 | 660.00 | 660.00 | 613.00 | 638.00 | 638.00 | -2.30% | 206,004 |
| Nov 4, 2025 | 666.00 | 671.00 | 652.00 | 653.00 | 653.00 | -1.80% | 110,702 |
| Nov 3, 2025 | 663.00 | 665.00 | 651.00 | 665.00 | 665.00 | 1.06% | 79,112 |
| Oct 31, 2025 | 663.00 | 667.00 | 651.00 | 658.00 | 658.00 | -0.75% | 153,531 |
| Oct 30, 2025 | 678.00 | 695.00 | 663.00 | 663.00 | 663.00 | -2.21% | 129,636 |
| Oct 29, 2025 | 700.00 | 710.00 | 673.00 | 678.00 | 678.00 | -2.16% | 174,656 |
| Oct 28, 2025 | 697.00 | 712.00 | 690.00 | 693.00 | 693.00 | -0.43% | 67,719 |
| Oct 27, 2025 | 697.00 | 719.00 | 695.00 | 696.00 | 696.00 | -0.14% | 116,447 |
| Oct 24, 2025 | 712.00 | 712.00 | 689.00 | 697.00 | 697.00 | -2.11% | 291,226 |
| Oct 23, 2025 | 718.00 | 720.00 | 690.00 | 712.00 | 712.00 | -1.66% | 398,285 |
| Oct 22, 2025 | 722.00 | 730.00 | 709.00 | 724.00 | 724.00 | 0.28% | 52,153 |
| Oct 21, 2025 | 733.00 | 751.00 | 720.00 | 722.00 | 722.00 | -2.30% | 92,394 |
| Oct 20, 2025 | 758.00 | 758.00 | 734.00 | 739.00 | 739.00 | 0.68% | 31,109 |
| Oct 17, 2025 | 738.00 | 747.00 | 732.00 | 734.00 | 734.00 | -0.54% | 35,307 |
| Oct 16, 2025 | 748.00 | 754.00 | 730.00 | 738.00 | 738.00 | -1.34% | 45,054 |
| Oct 15, 2025 | 738.00 | 756.00 | 738.00 | 748.00 | 748.00 | 0.40% | 69,468 |
| Oct 14, 2025 | 742.00 | 750.00 | 731.00 | 745.00 | 745.00 | 0.81% | 60,322 |
| Oct 13, 2025 | 786.00 | 786.00 | 722.00 | 739.00 | 739.00 | 3.50% | 406,896 |
| Oct 10, 2025 | 731.00 | 731.00 | 696.00 | 714.00 | 714.00 | -0.14% | 218,724 |
| Oct 2, 2025 | 742.00 | 747.00 | 696.00 | 715.00 | 715.00 | -2.46% | 139,318 |
| Oct 1, 2025 | 746.00 | 749.00 | 733.00 | 733.00 | 733.00 | -1.21% | 89,498 |
| Sep 30, 2025 | 751.00 | 755.00 | 742.00 | 742.00 | 742.00 | -1.20% | 42,420 |
| Sep 29, 2025 | 740.00 | 760.00 | 740.00 | 751.00 | 751.00 | 1.49% | 48,769 |
| Sep 26, 2025 | 750.00 | 759.00 | 737.00 | 740.00 | 740.00 | -1.33% | 47,927 |
| Sep 25, 2025 | 762.00 | 762.00 | 746.00 | 750.00 | 750.00 | -0.79% | 47,128 |
| Sep 24, 2025 | 760.00 | 768.00 | 747.00 | 756.00 | 756.00 | -0.53% | 87,741 |
| Sep 23, 2025 | 780.00 | 782.00 | 754.00 | 760.00 | 760.00 | -2.81% | 178,051 |
| Sep 22, 2025 | 799.00 | 799.00 | 781.00 | 782.00 | 782.00 | -1.26% | 28,497 |
| Sep 19, 2025 | 788.00 | 792.00 | 787.00 | 792.00 | 792.00 | 0.51% | 28,254 |
| Sep 18, 2025 | 782.00 | 791.00 | 777.00 | 788.00 | 788.00 | 0.38% | 36,789 |
| Sep 17, 2025 | 789.00 | 800.00 | 784.00 | 785.00 | 785.00 | 0.26% | 64,870 |
| Sep 16, 2025 | 786.00 | 796.00 | 780.00 | 783.00 | 783.00 | 0.38% | 33,795 |
| Sep 15, 2025 | 789.00 | 803.00 | 777.00 | 780.00 | 780.00 | -1.14% | 162,504 |
| Sep 12, 2025 | 788.00 | 790.00 | 780.00 | 789.00 | 789.00 | 0.13% | 68,613 |
| Sep 11, 2025 | 795.00 | 802.00 | 776.00 | 788.00 | 788.00 | -0.88% | 96,577 |
| Sep 10, 2025 | 803.00 | 808.00 | 794.00 | 795.00 | 795.00 | -1.00% | 42,528 |
| Sep 9, 2025 | 800.00 | 807.00 | 794.00 | 803.00 | 803.00 | 0.38% | 32,182 |
| Sep 8, 2025 | 795.00 | 820.00 | 790.00 | 800.00 | 800.00 | 0.63% | 101,797 |
| Sep 5, 2025 | 804.00 | 804.00 | 791.00 | 795.00 | 795.00 | -1.12% | 35,231 |