LMS Co., Ltd. (KOSDAQ:073110)
South Korea · Delayed Price · Currency is KRW 6,370.00
+50.00 (0.79%)
At close: Aug 28, 2025
LMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,450.00 | 6,450.00 | 6,310.00 | 6,370.00 | - | 0.79% | 4,978 |
| Aug 27, 2025 | 6,580.00 | 6,580.00 | 6,320.00 | 6,320.00 | - | - | 1,587 |
| Aug 26, 2025 | 6,350.00 | 6,440.00 | 6,320.00 | 6,320.00 | - | -0.47% | 12,156 |
| Aug 25, 2025 | 6,280.00 | 6,410.00 | 6,280.00 | 6,350.00 | - | 1.11% | 3,460 |
| Aug 22, 2025 | 6,450.00 | 6,450.00 | 6,280.00 | 6,280.00 | - | -0.63% | 2,161 |
| Aug 21, 2025 | 6,400.00 | 6,400.00 | 6,280.00 | 6,320.00 | - | 1.12% | 2,331 |
| Aug 20, 2025 | 6,360.00 | 6,420.00 | 6,230.00 | 6,250.00 | - | -3.10% | 22,296 |
| Aug 19, 2025 | 6,500.00 | 6,540.00 | 6,340.00 | 6,450.00 | - | -0.46% | 9,185 |
| Aug 18, 2025 | 6,500.00 | 6,610.00 | 6,450.00 | 6,480.00 | - | - | 9,429 |
| Aug 14, 2025 | 6,580.00 | 6,640.00 | 6,480.00 | 6,480.00 | - | -1.82% | 5,668 |
| Aug 13, 2025 | 6,610.00 | 6,670.00 | 6,510.00 | 6,600.00 | - | -0.30% | 7,554 |
| Aug 12, 2025 | 6,600.00 | 6,720.00 | 6,550.00 | 6,620.00 | - | 0.76% | 21,976 |
| Aug 11, 2025 | 6,470.00 | 6,580.00 | 6,470.00 | 6,570.00 | - | 1.86% | 7,246 |
| Aug 8, 2025 | 6,500.00 | 6,570.00 | 6,400.00 | 6,450.00 | - | -0.92% | 26,732 |
| Aug 7, 2025 | 6,550.00 | 6,550.00 | 6,450.00 | 6,510.00 | - | -0.46% | 7,726 |
| Aug 6, 2025 | 6,570.00 | 6,570.00 | 6,450.00 | 6,540.00 | - | 0.46% | 13,310 |
| Aug 5, 2025 | 6,560.00 | 6,560.00 | 6,430.00 | 6,510.00 | - | 0.31% | 5,507 |
| Aug 4, 2025 | 6,400.00 | 6,620.00 | 6,390.00 | 6,490.00 | - | 0.46% | 31,569 |
| Aug 1, 2025 | 6,600.00 | 6,600.00 | 6,420.00 | 6,460.00 | - | -2.42% | 11,177 |
| Jul 31, 2025 | 6,600.00 | 6,690.00 | 6,450.00 | 6,620.00 | - | 0.30% | 14,921 |
| Jul 30, 2025 | 6,650.00 | 6,660.00 | 6,510.00 | 6,600.00 | - | 0.46% | 5,156 |
| Jul 29, 2025 | 6,600.00 | 6,690.00 | 6,430.00 | 6,570.00 | - | 1.70% | 6,993 |
| Jul 28, 2025 | 6,720.00 | 6,720.00 | 6,420.00 | 6,460.00 | - | -2.27% | 22,963 |
| Jul 25, 2025 | 6,740.00 | 6,740.00 | 6,510.00 | 6,610.00 | - | -0.30% | 13,523 |
| Jul 24, 2025 | 6,940.00 | 6,940.00 | 6,630.00 | 6,630.00 | - | -2.50% | 28,490 |
| Jul 23, 2025 | 6,860.00 | 7,100.00 | 6,750.00 | 6,800.00 | - | -0.87% | 32,092 |
| Jul 22, 2025 | 6,850.00 | 7,010.00 | 6,660.00 | 6,860.00 | - | 1.78% | 61,438 |
| Jul 21, 2025 | 6,820.00 | 6,970.00 | 6,740.00 | 6,740.00 | - | -1.17% | 26,119 |
| Jul 18, 2025 | 6,890.00 | 7,200.00 | 6,820.00 | 6,820.00 | - | -1.02% | 35,232 |
| Jul 17, 2025 | 6,940.00 | 6,960.00 | 6,770.00 | 6,890.00 | - | 0.58% | 13,306 |
| Jul 16, 2025 | 6,950.00 | 7,090.00 | 6,710.00 | 6,850.00 | - | -1.72% | 21,116 |
| Jul 15, 2025 | 7,170.00 | 7,310.00 | 6,760.00 | 6,970.00 | - | -2.79% | 38,969 |
| Jul 14, 2025 | 7,120.00 | 7,300.00 | 6,980.00 | 7,170.00 | - | 0.70% | 60,149 |
| Jul 11, 2025 | 6,750.00 | 7,350.00 | 6,720.00 | 7,120.00 | - | 5.33% | 166,748 |
| Jul 10, 2025 | 7,020.00 | 7,020.00 | 6,670.00 | 6,760.00 | - | -2.73% | 91,867 |
| Jul 9, 2025 | 6,240.00 | 7,190.00 | 6,240.00 | 6,950.00 | - | 12.64% | 511,183 |
| Jul 8, 2025 | 6,110.00 | 6,180.00 | 6,080.00 | 6,170.00 | - | 0.98% | 2,095 |
| Jul 7, 2025 | 6,110.00 | 6,190.00 | 6,060.00 | 6,110.00 | - | -0.81% | 5,850 |
| Jul 4, 2025 | 6,260.00 | 6,260.00 | 6,160.00 | 6,160.00 | - | -2.53% | 6,157 |
| Jul 3, 2025 | 6,350.00 | 6,350.00 | 6,150.00 | 6,320.00 | - | 2.76% | 4,398 |
| Jul 2, 2025 | 6,140.00 | 6,200.00 | 6,080.00 | 6,150.00 | - | - | 15,101 |
| Jul 1, 2025 | 6,270.00 | 6,300.00 | 5,930.00 | 6,150.00 | - | -2.23% | 21,174 |
| Jun 30, 2025 | 6,170.00 | 6,310.00 | 6,150.00 | 6,290.00 | - | 1.94% | 6,712 |
| Jun 27, 2025 | 6,200.00 | 6,300.00 | 6,150.00 | 6,170.00 | - | -1.12% | 13,546 |
| Jun 26, 2025 | 6,420.00 | 6,510.00 | 6,200.00 | 6,240.00 | - | -2.80% | 23,049 |
| Jun 25, 2025 | 6,340.00 | 6,470.00 | 6,300.00 | 6,420.00 | - | 1.26% | 8,564 |
| Jun 24, 2025 | 6,470.00 | 6,470.00 | 6,290.00 | 6,340.00 | - | -0.16% | 12,886 |
| Jun 23, 2025 | 6,450.00 | 6,450.00 | 6,280.00 | 6,350.00 | - | -1.55% | 13,712 |
| Jun 20, 2025 | 6,440.00 | 6,600.00 | 6,400.00 | 6,450.00 | - | 0.31% | 8,144 |
| Jun 19, 2025 | 6,400.00 | 6,490.00 | 6,400.00 | 6,430.00 | - | - | 3,703 |