LMS Co., Ltd. (KOSDAQ:073110)
South Korea · Delayed Price · Currency is KRW 5,850.00
+30.00 (0.52%)
At close: Oct 28, 2025
LMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5,940.00 | 5,940.00 | 5,820.00 | 5,820.00 | 5,820.00 | -0.51% | 6,105 |
| Oct 28, 2025 | 5,800.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.52% | 5,828 |
| Oct 27, 2025 | 5,870.00 | 5,950.00 | 5,790.00 | 5,820.00 | 5,820.00 | -1.36% | 12,879 |
| Oct 24, 2025 | 5,920.00 | 5,950.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.34% | 11,040 |
| Oct 23, 2025 | 5,950.00 | 6,100.00 | 5,890.00 | 5,920.00 | 5,920.00 | -0.50% | 7,969 |
| Oct 22, 2025 | 5,950.00 | 5,960.00 | 5,910.00 | 5,950.00 | 5,950.00 | - | 9,970 |
| Oct 21, 2025 | 5,980.00 | 5,980.00 | 5,910.00 | 5,950.00 | 5,950.00 | -0.34% | 7,906 |
| Oct 20, 2025 | 5,960.00 | 6,090.00 | 5,920.00 | 5,970.00 | 5,970.00 | -1.00% | 1,993 |
| Oct 17, 2025 | 6,000.00 | 6,040.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.17% | 13,013 |
| Oct 16, 2025 | 6,140.00 | 6,140.00 | 5,970.00 | 6,040.00 | 6,040.00 | -1.63% | 1,505,747 |
| Oct 15, 2025 | 6,070.00 | 6,140.00 | 6,020.00 | 6,140.00 | 6,140.00 | 2.50% | 3,744 |
| Oct 14, 2025 | 6,070.00 | 6,070.00 | 5,970.00 | 5,990.00 | 5,990.00 | -1.32% | 6,652 |
| Oct 13, 2025 | 6,040.00 | 6,160.00 | 5,980.00 | 6,070.00 | 6,070.00 | 0.17% | 3,576 |
| Oct 10, 2025 | 6,020.00 | 6,170.00 | 6,010.00 | 6,060.00 | 6,060.00 | 0.83% | 7,061 |
| Oct 2, 2025 | 6,010.00 | 6,170.00 | 5,980.00 | 6,010.00 | 6,010.00 | 0.50% | 2,608 |
| Oct 1, 2025 | 5,960.00 | 6,200.00 | 5,940.00 | 5,980.00 | 5,980.00 | 0.34% | 3,463 |
| Sep 30, 2025 | 6,200.00 | 6,200.00 | 5,920.00 | 5,960.00 | 5,960.00 | -1.00% | 7,823 |
| Sep 29, 2025 | 5,970.00 | 6,140.00 | 5,950.00 | 6,020.00 | 6,020.00 | 1.01% | 3,775 |
| Sep 26, 2025 | 6,080.00 | 6,080.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.97% | 14,750 |
| Sep 25, 2025 | 6,050.00 | 6,090.00 | 6,000.00 | 6,080.00 | 6,080.00 | 0.50% | 5,781 |
| Sep 24, 2025 | 6,170.00 | 6,220.00 | 6,010.00 | 6,050.00 | 6,050.00 | -2.10% | 26,774 |
| Sep 23, 2025 | 6,270.00 | 6,270.00 | 6,120.00 | 6,180.00 | 6,180.00 | -0.96% | 20,981 |
| Sep 22, 2025 | 6,370.00 | 6,380.00 | 6,220.00 | 6,240.00 | 6,240.00 | -0.95% | 4,979 |
| Sep 19, 2025 | 6,290.00 | 6,320.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.32% | 6,118 |
| Sep 18, 2025 | 6,390.00 | 6,400.00 | 6,240.00 | 6,280.00 | 6,280.00 | 0.80% | 5,672 |
| Sep 17, 2025 | 6,340.00 | 6,390.00 | 6,220.00 | 6,230.00 | 6,230.00 | -0.32% | 11,865 |
| Sep 16, 2025 | 6,290.00 | 6,290.00 | 6,240.00 | 6,250.00 | 6,250.00 | -0.64% | 5,318 |
| Sep 15, 2025 | 6,290.00 | 6,300.00 | 6,240.00 | 6,290.00 | 6,290.00 | 0.16% | 4,273 |
| Sep 12, 2025 | 6,380.00 | 6,380.00 | 6,260.00 | 6,280.00 | 6,280.00 | 0.16% | 5,630 |
| Sep 11, 2025 | 6,300.00 | 6,340.00 | 6,250.00 | 6,270.00 | 6,270.00 | -0.48% | 4,814 |
| Sep 10, 2025 | 6,270.00 | 6,340.00 | 6,240.00 | 6,300.00 | 6,300.00 | 0.64% | 7,643 |
| Sep 9, 2025 | 6,310.00 | 6,890.00 | 6,250.00 | 6,260.00 | 6,260.00 | -0.79% | 104,111 |
| Sep 8, 2025 | 6,380.00 | 6,380.00 | 6,250.00 | 6,310.00 | 6,310.00 | -1.10% | 7,257 |
| Sep 5, 2025 | 6,300.00 | 6,460.00 | 6,300.00 | 6,380.00 | 6,380.00 | 1.27% | 1,922 |
| Sep 4, 2025 | 6,410.00 | 6,490.00 | 6,280.00 | 6,300.00 | 6,300.00 | -1.87% | 20,980 |
| Sep 3, 2025 | 6,470.00 | 6,480.00 | 6,330.00 | 6,420.00 | 6,420.00 | -0.93% | 2,346 |
| Sep 2, 2025 | 6,360.00 | 6,480.00 | 6,300.00 | 6,480.00 | 6,480.00 | 2.53% | 5,487 |
| Sep 1, 2025 | 6,540.00 | 6,540.00 | 6,320.00 | 6,320.00 | 6,320.00 | -2.32% | 11,897 |
| Aug 29, 2025 | 6,460.00 | 6,580.00 | 6,420.00 | 6,470.00 | 6,470.00 | 1.57% | 6,768 |
| Aug 28, 2025 | 6,450.00 | 6,450.00 | 6,310.00 | 6,370.00 | 6,370.00 | 0.79% | 4,961 |
| Aug 27, 2025 | 6,580.00 | 6,580.00 | 6,320.00 | 6,320.00 | 6,320.00 | - | 1,587 |
| Aug 26, 2025 | 6,350.00 | 6,440.00 | 6,320.00 | 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 | 6,350.00 | 1.11% | 3,460 |
| Aug 22, 2025 | 6,450.00 | 6,450.00 | 6,280.00 | 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 | 6,320.00 | 1.12% | 2,331 |
| Aug 20, 2025 | 6,360.00 | 6,420.00 | 6,230.00 | 6,250.00 | 6,250.00 | -3.10% | 22,296 |
| Aug 19, 2025 | 6,500.00 | 6,540.00 | 6,340.00 | 6,450.00 | 6,450.00 | -0.46% | 9,185 |
| Aug 18, 2025 | 6,500.00 | 6,610.00 | 6,450.00 | 6,480.00 | 6,480.00 | - | 9,429 |
| Aug 14, 2025 | 6,580.00 | 6,640.00 | 6,480.00 | 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 | 6,600.00 | -0.30% | 7,554 |