Lumens Co., Ltd. (KOSDAQ:038060)
South Korea · Delayed Price · Currency is KRW 1,123.00
-92.00 (-7.57%)
At close: May 29, 2026
Lumens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 1,181.00 | 1,356.00 | 1,135.00 | 1,290.00 | 1,290.00 | 9.23% | 3,151,930 |
| 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% | 4,827,797 |
| Apr 22, 2026 | 1,480.00 | 1,499.00 | 1,334.00 | 1,371.00 | 1,371.00 | -10.10% | 5,359,467 |
| 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% | 46,821,820 |
| 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% | 10,643,150 |
| 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% | 604,015 |
| Apr 9, 2026 | 744.00 | 760.00 | 724.00 | 736.00 | 736.00 | -1.08% | 209,632 |
| Apr 8, 2026 | 755.00 | 764.00 | 732.00 | 744.00 | 744.00 | 0.81% | 356,518 |
| 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% | 219,543 |
| 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% | 1,170,195 |
| Mar 31, 2026 | 739.00 | 775.00 | 722.00 | 728.00 | 728.00 | -1.62% | 464,638 |
| Mar 30, 2026 | 730.00 | 756.00 | 702.00 | 740.00 | 740.00 | 1.37% | 367,438 |
| Mar 27, 2026 | 737.00 | 740.00 | 703.00 | 730.00 | 730.00 | -1.35% | 202,947 |
| Mar 26, 2026 | 726.00 | 775.00 | 716.00 | 740.00 | 740.00 | 1.93% | 638,375 |
| Mar 25, 2026 | 717.00 | 729.00 | 702.00 | 726.00 | 726.00 | 1.40% | 209,311 |
| Mar 24, 2026 | 701.00 | 722.00 | 698.00 | 716.00 | 716.00 | 2.29% | 119,771 |
| Mar 23, 2026 | 723.00 | 723.00 | 689.00 | 700.00 | 700.00 | -3.18% | 121,831 |
| 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% | 264,640 |
| Mar 18, 2026 | 725.00 | 742.00 | 697.00 | 707.00 | 707.00 | -2.35% | 204,935 |