Lumens Co., Ltd. (KOSDAQ:038060)
South Korea · Delayed Price · Currency is KRW 731.00
+30.00 (4.28%)
At close: Jul 10, 2026
Lumens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 745.00 | 791.00 | 707.00 | 731.00 | 731.00 | 4.28% | 148,296 |
| Jul 9, 2026 | 690.00 | 726.00 | 670.00 | 701.00 | 701.00 | 1.59% | 92,425 |
| Jul 8, 2026 | 720.00 | 730.00 | 682.00 | 690.00 | 690.00 | -4.83% | 221,836 |
| Jul 7, 2026 | 778.00 | 797.00 | 703.00 | 725.00 | 725.00 | -6.81% | 238,760 |
| Jul 6, 2026 | 819.00 | 819.00 | 764.00 | 778.00 | 778.00 | -1.64% | 267,917 |
| Jul 3, 2026 | 781.00 | 804.00 | 727.00 | 791.00 | 791.00 | 1.41% | 237,257 |
| Jul 2, 2026 | 848.00 | 848.00 | 773.00 | 780.00 | 780.00 | -3.58% | 164,415 |
| Jul 1, 2026 | 819.00 | 864.00 | 804.00 | 809.00 | 809.00 | -1.10% | 218,958 |
| Jun 30, 2026 | 840.00 | 840.00 | 795.00 | 818.00 | 818.00 | 2.25% | 205,528 |
| Jun 29, 2026 | 772.00 | 825.00 | 772.00 | 800.00 | 800.00 | 3.49% | 247,357 |
| Jun 26, 2026 | 795.00 | 795.00 | 740.00 | 773.00 | 773.00 | -2.77% | 307,155 |
| Jun 25, 2026 | 832.00 | 882.00 | 785.00 | 795.00 | 795.00 | -2.45% | 197,550 |
| Jun 24, 2026 | 802.00 | 870.00 | 785.00 | 815.00 | 815.00 | 1.62% | 230,849 |
| Jun 23, 2026 | 836.00 | 857.00 | 802.00 | 802.00 | 802.00 | -4.07% | 204,223 |
| Jun 22, 2026 | 847.00 | 860.00 | 801.00 | 836.00 | 836.00 | -1.65% | 286,934 |
| Jun 19, 2026 | 878.00 | 891.00 | 835.00 | 850.00 | 850.00 | -3.19% | 271,613 |
| Jun 18, 2026 | 940.00 | 949.00 | 878.00 | 878.00 | 878.00 | -6.60% | 210,091 |
| Jun 17, 2026 | 891.00 | 942.00 | 871.00 | 940.00 | 940.00 | 5.86% | 302,922 |
| Jun 16, 2026 | 925.00 | 925.00 | 858.00 | 888.00 | 888.00 | -2.42% | 486,001 |
| Jun 15, 2026 | 945.00 | 975.00 | 905.00 | 910.00 | 910.00 | -2.15% | 288,875 |
| Jun 12, 2026 | 950.00 | 989.00 | 930.00 | 930.00 | 930.00 | -1.17% | 197,023 |
| Jun 11, 2026 | 932.00 | 949.00 | 910.00 | 941.00 | 941.00 | 0.11% | 228,738 |
| Jun 10, 2026 | 988.00 | 988.00 | 894.00 | 940.00 | 940.00 | -2.99% | 380,808 |
| Jun 9, 2026 | 986.00 | 1,000.00 | 924.00 | 969.00 | 969.00 | 4.87% | 364,725 |
| Jun 8, 2026 | 881.00 | 948.00 | 881.00 | 924.00 | 924.00 | -5.33% | 360,297 |
| Jun 5, 2026 | 1,008.00 | 1,025.00 | 945.00 | 976.00 | 976.00 | -3.17% | 319,797 |
| Jun 4, 2026 | 1,000.00 | 1,047.00 | 990.00 | 1,008.00 | 1,008.00 | 0.90% | 386,802 |
| Jun 2, 2026 | 1,051.00 | 1,056.00 | 985.00 | 999.00 | 999.00 | -6.64% | 859,760 |
| Jun 1, 2026 | 1,123.00 | 1,149.00 | 1,050.00 | 1,070.00 | 1,070.00 | -4.72% | 831,288 |
| May 29, 2026 | 1,243.00 | 1,243.00 | 1,110.00 | 1,123.00 | 1,123.00 | -7.57% | 878,265 |
| May 28, 2026 | 1,297.00 | 1,333.00 | 1,158.00 | 1,215.00 | 1,215.00 | -6.32% | 820,036 |
| May 27, 2026 | 1,412.00 | 1,450.00 | 1,276.00 | 1,297.00 | 1,297.00 | -7.88% | 1,040,506 |
| May 26, 2026 | 1,445.00 | 1,499.00 | 1,388.00 | 1,408.00 | 1,408.00 | -2.22% | 804,510 |
| May 22, 2026 | 1,503.00 | 1,588.00 | 1,414.00 | 1,440.00 | 1,440.00 | -1.23% | 1,370,733 |
| May 21, 2026 | 1,440.00 | 1,501.00 | 1,399.00 | 1,458.00 | 1,458.00 | 2.17% | 677,828 |
| May 20, 2026 | 1,323.00 | 1,625.00 | 1,260.00 | 1,427.00 | 1,427.00 | 8.11% | 2,994,025 |
| May 19, 2026 | 1,373.00 | 1,409.00 | 1,270.00 | 1,320.00 | 1,320.00 | -3.86% | 437,312 |
| May 18, 2026 | 1,300.00 | 1,425.00 | 1,240.00 | 1,373.00 | 1,373.00 | 4.09% | 679,279 |
| May 15, 2026 | 1,415.00 | 1,419.00 | 1,255.00 | 1,319.00 | 1,319.00 | -3.72% | 724,171 |
| May 14, 2026 | 1,420.00 | 1,424.00 | 1,302.00 | 1,370.00 | 1,370.00 | -3.45% | 1,009,858 |
| May 13, 2026 | 1,468.00 | 1,468.00 | 1,350.00 | 1,419.00 | 1,419.00 | -2.21% | 1,033,392 |
| May 12, 2026 | 1,599.00 | 1,641.00 | 1,400.00 | 1,451.00 | 1,451.00 | -7.17% | 1,404,763 |
| May 11, 2026 | 1,505.00 | 1,750.00 | 1,485.00 | 1,563.00 | 1,563.00 | 6.33% | 4,248,763 |
| May 8, 2026 | 1,710.00 | 1,711.00 | 1,460.00 | 1,470.00 | 1,470.00 | -14.04% | 3,168,364 |
| May 7, 2026 | 1,800.00 | 2,025.00 | 1,608.00 | 1,710.00 | 1,710.00 | 7.82% | 27,664,760 |
| May 6, 2026 | 1,235.00 | 1,586.00 | 1,167.00 | 1,586.00 | 1,586.00 | 30.00% | 12,698,550 |
| May 4, 2026 | 1,207.00 | 1,315.00 | 1,205.00 | 1,220.00 | 1,220.00 | 3.39% | 1,752,815 |
| Apr 30, 2026 | 1,164.00 | 1,207.00 | 1,137.00 | 1,180.00 | 1,180.00 | 4.89% | 910,414 |
| Apr 29, 2026 | 1,167.00 | 1,219.00 | 1,120.00 | 1,125.00 | 1,125.00 | -4.26% | 1,164,843 |
| Apr 28, 2026 | 1,320.00 | 1,370.00 | 1,172.00 | 1,175.00 | 1,175.00 | -8.91% | 1,818,042 |