Lumens Co., Ltd. (KOSDAQ:038060)
South Korea · Delayed Price · Currency is KRW 1,066.00
-29.00 (-2.65%)
At close: Oct 23, 2026
Lumens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,095.00 | 1,115.00 | 1,011.00 | 1,066.00 | 1,066.00 | -2.65% | 77,657 |
| Oct 22, 2026 | 1,115.00 | 1,115.00 | 1,075.00 | 1,095.00 | 1,095.00 | -1.79% | 24,086 |
| Oct 21, 2026 | 1,126.00 | 1,147.00 | 1,084.00 | 1,115.00 | 1,115.00 | -2.79% | 42,866 |
| Oct 20, 2026 | 1,109.00 | 1,180.00 | 1,099.00 | 1,147.00 | 1,147.00 | 3.43% | 64,170 |
| Oct 19, 2026 | 1,077.00 | 1,135.00 | 1,077.00 | 1,109.00 | 1,109.00 | 2.12% | 59,486 |
| Oct 16, 2026 | 1,051.00 | 1,100.00 | 1,025.00 | 1,086.00 | 1,086.00 | 5.44% | 61,718 |
| Oct 15, 2026 | 1,069.00 | 1,076.00 | 1,019.00 | 1,030.00 | 1,030.00 | -4.10% | 100,236 |
| Oct 14, 2026 | 1,131.00 | 1,170.00 | 1,050.00 | 1,074.00 | 1,074.00 | -2.89% | 192,398 |
| Oct 13, 2026 | 1,012.00 | 1,378.00 | 995.00 | 1,106.00 | 1,106.00 | -19.74% | 708,649 |
| Sep 14, 2026 | 1,418.00 | 1,482.00 | 1,360.00 | 1,378.00 | 1,378.00 | -11.44% | 351,885 |
| Sep 11, 2026 | 1,550.00 | 1,606.00 | 1,460.00 | 1,556.00 | 1,556.00 | 0.39% | 183,507 |
| Sep 10, 2026 | 1,604.00 | 1,608.00 | 1,480.00 | 1,550.00 | 1,550.00 | -3.37% | 89,083 |
| Sep 9, 2026 | 1,614.00 | 1,648.00 | 1,596.00 | 1,604.00 | 1,604.00 | -0.62% | 47,259 |
| Sep 8, 2026 | 1,646.00 | 1,646.00 | 1,612.00 | 1,614.00 | 1,614.00 | -0.98% | 62,964 |
| Sep 7, 2026 | 1,648.00 | 1,672.00 | 1,610.00 | 1,630.00 | 1,630.00 | -1.09% | 37,245 |
| Sep 4, 2026 | 1,696.00 | 1,696.00 | 1,642.00 | 1,648.00 | 1,648.00 | - | 26,433 |
| Sep 3, 2026 | 1,778.00 | 1,780.00 | 1,618.00 | 1,648.00 | 1,648.00 | -2.25% | 52,504 |
| Sep 2, 2026 | 1,696.00 | 1,702.00 | 1,638.00 | 1,686.00 | 1,686.00 | -0.71% | 43,038 |
| Sep 1, 2026 | 1,760.00 | 1,760.00 | 1,694.00 | 1,698.00 | 1,698.00 | -1.51% | 38,482 |
| Aug 31, 2026 | 1,696.00 | 1,778.00 | 1,674.00 | 1,724.00 | 1,724.00 | 1.65% | 41,674 |
| Aug 28, 2026 | 1,738.00 | 1,748.00 | 1,676.00 | 1,696.00 | 1,696.00 | -0.24% | 49,701 |
| Aug 27, 2026 | 1,662.00 | 1,778.00 | 1,662.00 | 1,700.00 | 1,700.00 | 2.41% | 98,070 |
| Aug 26, 2026 | 1,666.00 | 1,724.00 | 1,648.00 | 1,660.00 | 1,660.00 | -1.19% | 44,366 |
| Aug 25, 2026 | 1,656.00 | 1,700.00 | 1,620.00 | 1,680.00 | 1,680.00 | 1.33% | 76,378 |
| Aug 24, 2026 | 1,684.00 | 1,704.00 | 1,628.00 | 1,658.00 | 1,658.00 | -0.96% | 58,846 |
| Aug 21, 2026 | 1,746.00 | 1,750.00 | 1,648.00 | 1,674.00 | 1,674.00 | -4.12% | 63,572 |
| Aug 20, 2026 | 1,750.00 | 1,786.00 | 1,666.00 | 1,746.00 | 1,746.00 | - | 104,924 |
| Aug 19, 2026 | 1,712.00 | 1,766.00 | 1,632.00 | 1,746.00 | 1,746.00 | 0.34% | 112,479 |
| Aug 18, 2026 | 1,774.00 | 1,824.00 | 1,720.00 | 1,740.00 | 1,740.00 | -1.69% | 147,039 |
| Aug 14, 2026 | 1,868.00 | 1,896.00 | 1,726.00 | 1,770.00 | 1,770.00 | -4.01% | 284,381 |
| Aug 13, 2026 | 1,856.00 | 1,994.00 | 1,822.00 | 1,844.00 | 1,844.00 | -7.52% | 814,539 |
| Aug 12, 2026 | 2,000.00 | 2,400.00 | 1,880.00 | 1,994.00 | 1,994.00 | 6.06% | 2,011,419 |
| Aug 11, 2026 | 1,788.00 | 1,974.00 | 1,720.00 | 1,880.00 | 1,880.00 | 4.68% | 266,587 |
| Aug 10, 2026 | 1,762.00 | 1,826.00 | 1,752.00 | 1,796.00 | 1,796.00 | 1.35% | 95,688 |
| Aug 7, 2026 | 2,024.00 | 2,026.00 | 1,762.00 | 1,772.00 | 1,772.00 | -12.45% | 322,560 |
| Aug 6, 2026 | 1,970.00 | 2,030.00 | 1,740.00 | 2,024.00 | 2,024.00 | 1.30% | 478,231 |
| Aug 5, 2026 | 1,686.00 | 2,134.00 | 1,686.00 | 1,998.00 | 1,998.00 | 18.51% | 920,471 |
| Aug 4, 2026 | 1,518.00 | 1,810.00 | 1,444.00 | 1,686.00 | 1,686.00 | 10.92% | 509,985 |
| Aug 3, 2026 | 1,460.00 | 1,598.00 | 1,434.00 | 1,520.00 | 1,520.00 | -0.91% | 81,217 |
| Jul 31, 2026 | 1,340.00 | 1,540.00 | 1,316.00 | 1,534.00 | 1,534.00 | 11.16% | 329,349 |
| Jul 30, 2026 | 1,226.00 | 1,592.00 | 1,202.00 | 1,380.00 | 1,380.00 | 12.56% | 1,607,640 |
| Jul 29, 2026 | 1,204.00 | 1,420.00 | 1,174.00 | 1,226.00 | 1,226.00 | -5.55% | 164,134 |
| Jul 28, 2026 | 1,338.00 | 1,344.00 | 1,248.00 | 1,298.00 | 1,298.00 | -2.99% | 27,196 |
| Jul 27, 2026 | 1,334.00 | 1,398.00 | 1,300.00 | 1,338.00 | 1,338.00 | 0.30% | 71,952 |
| Jul 24, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,334.00 | 1,334.00 | -4.71% | 56,362 |
| Jul 23, 2026 | 1,378.00 | 1,416.00 | 1,332.00 | 1,400.00 | 1,400.00 | 1.60% | 45,247 |
| Jul 22, 2026 | 1,370.00 | 1,454.00 | 1,352.00 | 1,378.00 | 1,378.00 | 0.58% | 45,136 |
| Jul 21, 2026 | 1,362.00 | 1,394.00 | 1,332.00 | 1,370.00 | 1,370.00 | -0.29% | 35,092 |
| Jul 20, 2026 | 1,532.00 | 1,532.00 | 1,350.00 | 1,374.00 | 1,374.00 | -7.41% | 59,679 |
| Jul 16, 2026 | 1,436.00 | 1,534.00 | 1,398.00 | 1,484.00 | 1,484.00 | 3.78% | 111,838 |