LMS Co., Ltd. (KOSDAQ:073110)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,010.00
+30.00 (0.50%)
At close: Oct 2, 2025

LMS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20256,020.006,170.006,010.006,060.006,060.000.83%7,061
Oct 2, 20256,010.006,170.005,980.006,010.006,010.000.50%2,608
Oct 1, 20255,960.006,200.005,940.005,980.005,980.000.34%3,463
Sep 30, 20256,200.006,200.005,920.005,960.005,960.00-1.00%7,823
Sep 29, 20255,970.006,140.005,950.006,020.006,020.001.01%3,775
Sep 26, 20256,080.006,080.005,960.005,960.005,960.00-1.97%14,750
Sep 25, 20256,050.006,090.006,000.006,080.006,080.000.50%5,781
Sep 24, 20256,170.006,220.006,010.006,050.006,050.00-2.10%26,774
Sep 23, 20256,270.006,270.006,120.006,180.006,180.00-0.96%20,981
Sep 22, 20256,370.006,380.006,220.006,240.006,240.00-0.95%4,979
Sep 19, 20256,290.006,320.006,250.006,300.006,300.000.32%6,118
Sep 18, 20256,390.006,400.006,240.006,280.006,280.000.80%5,672
Sep 17, 20256,340.006,390.006,220.006,230.006,230.00-0.32%11,865
Sep 16, 20256,290.006,290.006,240.006,250.006,250.00-0.64%5,318
Sep 15, 20256,290.006,300.006,240.006,290.006,290.000.16%4,273
Sep 12, 20256,380.006,380.006,260.006,280.006,280.000.16%5,630
Sep 11, 20256,300.006,340.006,250.006,270.006,270.00-0.48%4,814
Sep 10, 20256,270.006,340.006,240.006,300.006,300.000.64%7,643
Sep 9, 20256,310.006,890.006,250.006,260.006,260.00-0.79%104,111
Sep 8, 20256,380.006,380.006,250.006,310.006,310.00-1.10%7,257
Sep 5, 20256,300.006,460.006,300.006,380.006,380.001.27%1,922
Sep 4, 20256,410.006,490.006,280.006,300.006,300.00-1.87%20,980
Sep 3, 20256,470.006,480.006,330.006,420.006,420.00-0.93%2,346
Sep 2, 20256,360.006,480.006,300.006,480.006,480.002.53%5,487
Sep 1, 20256,540.006,540.006,320.006,320.006,320.00-2.32%11,897
Aug 29, 20256,460.006,580.006,420.006,470.006,470.001.57%6,768
Aug 28, 20256,450.006,450.006,310.006,370.006,370.000.79%4,961
Aug 27, 20256,580.006,580.006,320.006,320.006,320.00-1,587
Aug 26, 20256,350.006,440.006,320.006,320.006,320.00-0.47%12,156
Aug 25, 20256,280.006,410.006,280.006,350.006,350.001.11%3,460
Aug 22, 20256,450.006,450.006,280.006,280.006,280.00-0.63%2,161
Aug 21, 20256,400.006,400.006,280.006,320.006,320.001.12%2,331
Aug 20, 20256,360.006,420.006,230.006,250.006,250.00-3.10%22,296
Aug 19, 20256,500.006,540.006,340.006,450.006,450.00-0.46%9,185
Aug 18, 20256,500.006,610.006,450.006,480.006,480.00-9,429
Aug 14, 20256,580.006,640.006,480.006,480.006,480.00-1.82%5,668
Aug 13, 20256,610.006,670.006,510.006,600.006,600.00-0.30%7,554
Aug 12, 20256,600.006,720.006,550.006,620.006,620.000.76%21,976
Aug 11, 20256,470.006,580.006,470.006,570.006,570.001.86%7,246
Aug 8, 20256,500.006,570.006,400.006,450.006,450.00-0.92%26,732
Aug 7, 20256,550.006,550.006,450.006,510.006,510.00-0.46%7,726
Aug 6, 20256,570.006,570.006,450.006,540.006,540.000.46%13,310
Aug 5, 20256,560.006,560.006,430.006,510.006,510.000.31%5,507
Aug 4, 20256,400.006,620.006,390.006,490.006,490.000.46%31,569
Aug 1, 20256,600.006,600.006,420.006,460.006,460.00-2.42%11,177
Jul 31, 20256,600.006,690.006,450.006,620.006,620.000.30%14,921
Jul 30, 20256,650.006,660.006,510.006,600.006,600.000.46%5,156
Jul 29, 20256,600.006,690.006,430.006,570.006,570.001.70%6,993
Jul 28, 20256,720.006,720.006,420.006,460.006,460.00-2.27%22,963
Jul 25, 20256,740.006,740.006,510.006,610.006,610.00-0.30%13,523