LMS Co., Ltd. (KOSDAQ:073110)
South Korea · Delayed Price · Currency is KRW 5,430.00
-80.00 (-1.45%)
At close: Feb 27, 2026
LMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,520.00 | 5,550.00 | 5,410.00 | 5,430.00 | 5,430.00 | -1.45% | 21,283 |
| Feb 26, 2026 | 5,600.00 | 5,680.00 | 5,500.00 | 5,510.00 | 5,510.00 | -0.18% | 23,039 |
| Feb 25, 2026 | 5,550.00 | 5,700.00 | 5,430.00 | 5,520.00 | 5,520.00 | 2.03% | 25,973 |
| Feb 24, 2026 | 5,530.00 | 5,650.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.46% | 28,832 |
| Feb 23, 2026 | 5,400.00 | 6,170.00 | 5,330.00 | 5,490.00 | 5,490.00 | 3.98% | 302,576 |
| Feb 20, 2026 | 5,300.00 | 5,320.00 | 5,260.00 | 5,280.00 | 5,280.00 | 0.38% | 10,066 |
| Feb 19, 2026 | 5,260.00 | 5,320.00 | 5,210.00 | 5,260.00 | 5,260.00 | 0.19% | 9,998 |
| Feb 13, 2026 | 5,400.00 | 5,470.00 | 5,200.00 | 5,250.00 | 5,250.00 | -1.32% | 13,634 |
| Feb 12, 2026 | 5,300.00 | 5,330.00 | 5,210.00 | 5,320.00 | 5,320.00 | 0.76% | 19,434 |
| Feb 11, 2026 | 5,170.00 | 5,300.00 | 5,150.00 | 5,280.00 | 5,280.00 | 1.15% | 8,082 |
| Feb 10, 2026 | 5,100.00 | 5,260.00 | 5,070.00 | 5,220.00 | 5,220.00 | 2.35% | 11,488 |
| Feb 9, 2026 | 5,040.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | 1.19% | 8,034 |
| Feb 6, 2026 | 5,170.00 | 5,200.00 | 5,010.00 | 5,040.00 | 5,040.00 | -2.51% | 10,094 |
| Feb 5, 2026 | 5,290.00 | 5,290.00 | 5,150.00 | 5,170.00 | 5,170.00 | -1.34% | 6,609 |
| Feb 4, 2026 | 5,140.00 | 5,280.00 | 5,020.00 | 5,240.00 | 5,240.00 | 1.95% | 19,308 |
| Feb 3, 2026 | 5,220.00 | 5,220.00 | 5,120.00 | 5,140.00 | 5,140.00 | -0.19% | 7,927 |
| Feb 2, 2026 | 5,180.00 | 5,210.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.39% | 11,406 |
| Jan 30, 2026 | 5,240.00 | 5,300.00 | 5,120.00 | 5,170.00 | 5,170.00 | -1.15% | 22,656 |
| Jan 29, 2026 | 5,350.00 | 5,370.00 | 5,220.00 | 5,230.00 | 5,230.00 | -0.95% | 20,127 |
| Jan 28, 2026 | 5,210.00 | 5,320.00 | 5,100.00 | 5,280.00 | 5,280.00 | 1.73% | 20,210 |
| Jan 27, 2026 | 5,320.00 | 5,360.00 | 5,150.00 | 5,190.00 | 5,190.00 | -2.44% | 23,830 |
| Jan 26, 2026 | 5,210.00 | 5,330.00 | 5,090.00 | 5,320.00 | 5,320.00 | 2.50% | 26,706 |
| Jan 23, 2026 | 5,130.00 | 5,200.00 | 5,090.00 | 5,190.00 | 5,190.00 | 0.58% | 20,392 |
| Jan 22, 2026 | 5,170.00 | 5,380.00 | 5,050.00 | 5,160.00 | 5,160.00 | 0.19% | 29,672 |
| Jan 21, 2026 | 5,370.00 | 5,410.00 | 5,150.00 | 5,150.00 | 5,150.00 | -5.16% | 50,211 |
| Jan 20, 2026 | 5,540.00 | 5,560.00 | 5,320.00 | 5,430.00 | 5,430.00 | -2.34% | 75,031 |
| Jan 19, 2026 | 5,290.00 | 6,250.00 | 5,140.00 | 5,560.00 | 5,560.00 | 6.72% | 984,574 |
| Jan 16, 2026 | 6,400.00 | 6,500.00 | 5,210.00 | 5,210.00 | 5,210.00 | -13.31% | 555,075 |
| Jan 15, 2026 | 4,695.00 | 6,010.00 | 4,640.00 | 6,010.00 | 6,010.00 | 29.95% | 518,224 |
| Jan 14, 2026 | 4,555.00 | 4,950.00 | 4,555.00 | 4,625.00 | 4,625.00 | 1.54% | 24,572 |
| Jan 13, 2026 | 4,525.00 | 4,760.00 | 4,510.00 | 4,555.00 | 4,555.00 | 0.44% | 25,676 |
| Jan 12, 2026 | 4,685.00 | 4,685.00 | 4,495.00 | 4,535.00 | 4,535.00 | -3.20% | 29,522 |
| Jan 9, 2026 | 4,760.00 | 4,760.00 | 4,635.00 | 4,685.00 | 4,685.00 | -1.58% | 9,309 |
| Jan 8, 2026 | 4,860.00 | 4,860.00 | 4,760.00 | 4,760.00 | 4,760.00 | -2.36% | 5,217 |
| Jan 7, 2026 | 4,945.00 | 4,950.00 | 4,825.00 | 4,875.00 | 4,875.00 | -0.81% | 4,848 |
| Jan 6, 2026 | 4,925.00 | 4,945.00 | 4,890.00 | 4,915.00 | 4,915.00 | -0.10% | 7,301 |
| Jan 5, 2026 | 4,965.00 | 4,965.00 | 4,910.00 | 4,920.00 | 4,920.00 | -0.71% | 4,576 |
| Jan 2, 2026 | 5,050.00 | 5,050.00 | 4,940.00 | 4,955.00 | 4,955.00 | -0.70% | 3,425 |
| Dec 30, 2025 | 4,955.00 | 4,990.00 | 4,940.00 | 4,990.00 | 4,990.00 | 0.81% | 7,234 |
| Dec 29, 2025 | 5,060.00 | 5,060.00 | 4,940.00 | 4,950.00 | 4,950.00 | -0.30% | 2,623 |
| Dec 26, 2025 | 4,960.00 | 5,070.00 | 4,935.00 | 4,965.00 | 4,765.00 | 0.20% | 4,689 |
| Dec 24, 2025 | 4,965.00 | 4,970.00 | 4,900.00 | 4,955.00 | 4,755.40 | -0.20% | 8,003 |
| Dec 23, 2025 | 5,060.00 | 5,080.00 | 4,955.00 | 4,965.00 | 4,765.00 | -1.88% | 5,976 |
| Dec 22, 2025 | 5,020.00 | 5,060.00 | 4,960.00 | 5,060.00 | 4,856.17 | 1.00% | 9,394 |
| Dec 19, 2025 | 5,000.00 | 5,060.00 | 4,990.00 | 5,010.00 | 4,808.19 | -0.60% | 10,768 |
| Dec 18, 2025 | 5,180.00 | 5,190.00 | 4,980.00 | 5,040.00 | 4,836.98 | 0.40% | 2,652 |
| Dec 17, 2025 | 5,010.00 | 5,100.00 | 4,995.00 | 5,020.00 | 4,817.78 | 0.50% | 5,132 |
| Dec 16, 2025 | 5,140.00 | 5,140.00 | 4,995.00 | 4,995.00 | 4,793.79 | -1.48% | 6,683 |
| Dec 15, 2025 | 5,200.00 | 5,200.00 | 5,060.00 | 5,070.00 | 4,865.77 | -1.36% | 4,477 |
| Dec 12, 2025 | 5,110.00 | 5,200.00 | 5,090.00 | 5,140.00 | 4,932.95 | 1.78% | 3,281 |