Lumens Co., Ltd. (KOSDAQ:038060)
South Korea · Delayed Price · Currency is KRW 1,175.00
-115.00 (-8.91%)
At close: Apr 28, 2026
Lumens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,320.00 | 1,370.00 | 1,172.00 | 1,175.00 | 1,175.00 | -8.91% | 1,806,984 |
| Apr 27, 2026 | 1,181.00 | 1,356.00 | 1,135.00 | 1,290.00 | 1,290.00 | 9.23% | 3,118,051 |
| Apr 24, 2026 | 1,176.00 | 1,337.00 | 1,108.00 | 1,181.00 | 1,181.00 | 0.43% | 3,295,671 |
| Apr 23, 2026 | 1,331.00 | 1,350.00 | 1,127.00 | 1,176.00 | 1,176.00 | -14.22% | 4,790,979 |
| Apr 22, 2026 | 1,480.00 | 1,499.00 | 1,334.00 | 1,371.00 | 1,371.00 | -10.10% | 5,330,735 |
| Apr 21, 2026 | 1,681.00 | 1,740.00 | 1,420.00 | 1,525.00 | 1,525.00 | -4.03% | 14,500,580 |
| Apr 20, 2026 | 1,455.00 | 1,898.00 | 1,449.00 | 1,589.00 | 1,589.00 | 3.79% | 25,589,800 |
| Apr 17, 2026 | 1,647.00 | 2,100.00 | 1,153.00 | 1,531.00 | 1,531.00 | -7.04% | 46,599,232 |
| Apr 16, 2026 | 1,393.00 | 1,647.00 | 1,393.00 | 1,647.00 | 1,647.00 | 29.99% | 9,099,140 |
| Apr 15, 2026 | 1,130.00 | 1,267.00 | 1,101.00 | 1,267.00 | 1,267.00 | 29.95% | 10,631,750 |
| Apr 14, 2026 | 758.00 | 975.00 | 741.00 | 975.00 | 975.00 | 30.00% | 8,239,148 |
| Apr 13, 2026 | 751.00 | 780.00 | 735.00 | 750.00 | 750.00 | -0.27% | 710,564 |
| Apr 10, 2026 | 738.00 | 759.00 | 731.00 | 752.00 | 752.00 | 2.17% | 600,824 |
| Apr 9, 2026 | 744.00 | 760.00 | 724.00 | 736.00 | 736.00 | -1.08% | 209,590 |
| Apr 8, 2026 | 755.00 | 764.00 | 732.00 | 744.00 | 744.00 | 0.81% | 353,035 |
| Apr 7, 2026 | 749.00 | 780.00 | 709.00 | 738.00 | 738.00 | 0.96% | 417,129 |
| Apr 6, 2026 | 746.00 | 763.00 | 729.00 | 731.00 | 731.00 | -1.88% | 309,889 |
| Apr 3, 2026 | 758.00 | 765.00 | 731.00 | 745.00 | 745.00 | -0.53% | 219,503 |
| Apr 2, 2026 | 765.00 | 773.00 | 726.00 | 749.00 | 749.00 | -1.19% | 404,432 |
| Apr 1, 2026 | 745.00 | 831.00 | 744.00 | 758.00 | 758.00 | 4.12% | 1,169,633 |
| Mar 31, 2026 | 739.00 | 775.00 | 722.00 | 728.00 | 728.00 | -1.62% | 462,763 |
| Mar 30, 2026 | 730.00 | 756.00 | 702.00 | 740.00 | 740.00 | 1.37% | 363,992 |
| Mar 27, 2026 | 737.00 | 740.00 | 703.00 | 730.00 | 730.00 | -1.35% | 201,323 |
| Mar 26, 2026 | 726.00 | 775.00 | 716.00 | 740.00 | 740.00 | 1.93% | 634,599 |
| Mar 25, 2026 | 717.00 | 729.00 | 702.00 | 726.00 | 726.00 | 1.40% | 208,060 |
| Mar 24, 2026 | 701.00 | 722.00 | 698.00 | 716.00 | 716.00 | 2.29% | 119,762 |
| Mar 23, 2026 | 723.00 | 723.00 | 689.00 | 700.00 | 700.00 | -3.18% | 121,477 |
| Mar 20, 2026 | 708.00 | 732.00 | 690.00 | 723.00 | 723.00 | 4.63% | 186,890 |
| Mar 19, 2026 | 708.00 | 717.00 | 681.00 | 691.00 | 691.00 | -2.26% | 264,638 |
| Mar 18, 2026 | 725.00 | 742.00 | 697.00 | 707.00 | 707.00 | -2.35% | 204,172 |
| Mar 17, 2026 | 727.00 | 744.00 | 717.00 | 724.00 | 724.00 | -0.14% | 267,119 |
| Mar 16, 2026 | 717.00 | 749.00 | 680.00 | 725.00 | 725.00 | 0.14% | 368,923 |
| Mar 13, 2026 | 722.00 | 740.00 | 700.00 | 724.00 | 724.00 | 0.28% | 305,012 |
| Mar 12, 2026 | 733.00 | 737.00 | 710.00 | 722.00 | 722.00 | -1.50% | 182,591 |
| Mar 11, 2026 | 712.00 | 752.00 | 685.00 | 733.00 | 733.00 | 5.77% | 561,042 |
| Mar 10, 2026 | 718.00 | 730.00 | 687.00 | 693.00 | 693.00 | -3.48% | 271,379 |
| Mar 9, 2026 | 714.00 | 723.00 | 673.00 | 718.00 | 718.00 | 0.56% | 179,361 |
| Mar 6, 2026 | 718.00 | 730.00 | 692.00 | 714.00 | 714.00 | -0.56% | 183,324 |
| Mar 5, 2026 | 647.00 | 724.00 | 647.00 | 718.00 | 718.00 | 11.15% | 684,023 |
| Mar 4, 2026 | 651.00 | 665.00 | 611.00 | 646.00 | 646.00 | -3.73% | 391,490 |
| Mar 3, 2026 | 699.00 | 716.00 | 650.00 | 671.00 | 671.00 | -6.28% | 724,750 |
| Feb 27, 2026 | 731.00 | 737.00 | 697.00 | 716.00 | 716.00 | - | 852,290 |
| Feb 26, 2026 | 786.00 | 837.00 | 710.00 | 716.00 | 716.00 | -16.74% | 4,423,803 |
| Feb 25, 2026 | 660.00 | 860.00 | 660.00 | 860.00 | 860.00 | 29.91% | 4,208,910 |
| Feb 24, 2026 | 648.00 | 673.00 | 634.00 | 662.00 | 662.00 | 2.16% | 160,249 |
| Feb 23, 2026 | 618.00 | 666.00 | 601.00 | 648.00 | 648.00 | 5.54% | 409,827 |
| Feb 20, 2026 | 605.00 | 624.00 | 603.00 | 614.00 | 614.00 | 1.66% | 164,025 |
| Feb 19, 2026 | 620.00 | 625.00 | 581.00 | 604.00 | 604.00 | -2.58% | 339,272 |
| Feb 13, 2026 | 655.00 | 674.00 | 610.00 | 620.00 | 620.00 | -6.34% | 389,605 |
| Feb 12, 2026 | 671.00 | 672.00 | 660.00 | 662.00 | 662.00 | -1.34% | 69,772 |