Lumens Co., Ltd. (KOSDAQ:038060)
South Korea · Delayed Price · Currency is KRW 837.00
-36.00 (-4.12%)
At close: Aug 21, 2026
Lumens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 873.00 | 875.00 | 824.00 | 837.00 | 837.00 | -4.12% | 126,798 |
| Aug 20, 2026 | 875.00 | 893.00 | 833.00 | 873.00 | 873.00 | - | 209,813 |
| Aug 19, 2026 | 856.00 | 883.00 | 816.00 | 873.00 | 873.00 | 0.34% | 224,103 |
| Aug 18, 2026 | 887.00 | 912.00 | 860.00 | 870.00 | 870.00 | -1.69% | 294,079 |
| Aug 14, 2026 | 934.00 | 948.00 | 863.00 | 885.00 | 885.00 | -4.01% | 568,763 |
| Aug 13, 2026 | 928.00 | 997.00 | 911.00 | 922.00 | 922.00 | -7.52% | 1,615,691 |
| Aug 12, 2026 | 1,000.00 | 1,200.00 | 940.00 | 997.00 | 997.00 | 6.06% | 3,866,654 |
| Aug 11, 2026 | 894.00 | 987.00 | 860.00 | 940.00 | 940.00 | 4.68% | 532,928 |
| Aug 10, 2026 | 881.00 | 913.00 | 876.00 | 898.00 | 898.00 | 1.35% | 191,376 |
| Aug 7, 2026 | 1,012.00 | 1,013.00 | 881.00 | 886.00 | 886.00 | -12.45% | 645,120 |
| Aug 6, 2026 | 985.00 | 1,015.00 | 870.00 | 1,012.00 | 1,012.00 | 1.30% | 956,462 |
| Aug 5, 2026 | 843.00 | 1,067.00 | 843.00 | 999.00 | 999.00 | 18.51% | 1,840,942 |
| Aug 4, 2026 | 759.00 | 905.00 | 722.00 | 843.00 | 843.00 | 10.92% | 1,018,905 |
| Aug 3, 2026 | 730.00 | 799.00 | 717.00 | 760.00 | 760.00 | -0.91% | 162,435 |
| Jul 31, 2026 | 670.00 | 770.00 | 658.00 | 767.00 | 767.00 | 11.16% | 658,698 |
| Jul 30, 2026 | 613.00 | 796.00 | 601.00 | 690.00 | 690.00 | 12.56% | 3,215,281 |
| Jul 29, 2026 | 602.00 | 710.00 | 587.00 | 613.00 | 613.00 | -5.55% | 328,268 |
| Jul 28, 2026 | 669.00 | 672.00 | 624.00 | 649.00 | 649.00 | -2.99% | 54,293 |
| Jul 27, 2026 | 667.00 | 699.00 | 650.00 | 669.00 | 669.00 | 0.30% | 143,905 |
| Jul 24, 2026 | 700.00 | 700.00 | 650.00 | 667.00 | 667.00 | -4.71% | 112,593 |
| Jul 23, 2026 | 689.00 | 708.00 | 666.00 | 700.00 | 700.00 | 1.60% | 89,643 |
| Jul 22, 2026 | 685.00 | 727.00 | 676.00 | 689.00 | 689.00 | 0.58% | 90,272 |
| Jul 21, 2026 | 681.00 | 697.00 | 666.00 | 685.00 | 685.00 | -0.29% | 70,179 |
| Jul 20, 2026 | 766.00 | 766.00 | 675.00 | 687.00 | 687.00 | -7.41% | 119,259 |
| Jul 16, 2026 | 718.00 | 767.00 | 699.00 | 742.00 | 742.00 | 3.78% | 223,672 |
| Jul 15, 2026 | 685.00 | 734.00 | 674.00 | 715.00 | 715.00 | 5.15% | 124,198 |
| Jul 14, 2026 | 699.00 | 707.00 | 665.00 | 680.00 | 680.00 | -2.72% | 244,411 |
| Jul 13, 2026 | 793.00 | 793.00 | 688.00 | 699.00 | 699.00 | -4.38% | 151,522 |
| 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 |