LMS Co., Ltd. (KOSDAQ:073110)
South Korea · Delayed Price · Currency is KRW 5,230.00
-70.00 (-1.32%)
At close: Mar 26, 2026
LMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,220.00 | 5,230.00 | 5,050.00 | 5,190.00 | 5,190.00 | -0.76% | 3,828 |
| Mar 26, 2026 | 5,390.00 | 5,390.00 | 5,190.00 | 5,230.00 | 5,230.00 | -1.32% | 7,347 |
| Mar 25, 2026 | 5,260.00 | 5,350.00 | 5,230.00 | 5,300.00 | 5,300.00 | - | 6,051 |
| Mar 24, 2026 | 5,400.00 | 5,400.00 | 5,220.00 | 5,300.00 | 5,300.00 | 0.19% | 3,965 |
| Mar 23, 2026 | 5,380.00 | 5,380.00 | 5,090.00 | 5,290.00 | 5,290.00 | -1.67% | 6,046 |
| Mar 20, 2026 | 5,250.00 | 5,380.00 | 5,200.00 | 5,380.00 | 5,380.00 | 1.70% | 3,685 |
| Mar 19, 2026 | 5,190.00 | 5,290.00 | 5,090.00 | 5,290.00 | 5,290.00 | 0.95% | 6,499 |
| Mar 18, 2026 | 5,250.00 | 5,250.00 | 5,100.00 | 5,240.00 | 5,240.00 | 1.95% | 4,932 |
| Mar 17, 2026 | 5,240.00 | 5,240.00 | 5,090.00 | 5,140.00 | 5,140.00 | -0.39% | 6,102 |
| Mar 16, 2026 | 5,180.00 | 5,180.00 | 5,080.00 | 5,160.00 | 5,160.00 | -0.19% | 2,684 |
| Mar 13, 2026 | 5,010.00 | 5,200.00 | 4,970.00 | 5,170.00 | 5,170.00 | 0.19% | 3,327 |
| Mar 12, 2026 | 5,200.00 | 5,200.00 | 5,090.00 | 5,160.00 | 5,160.00 | 0.98% | 4,478 |
| Mar 11, 2026 | 5,200.00 | 5,260.00 | 4,990.00 | 5,110.00 | 5,110.00 | -0.20% | 9,060 |
| Mar 10, 2026 | 5,090.00 | 5,390.00 | 5,020.00 | 5,120.00 | 5,120.00 | 1.99% | 13,468 |
| Mar 9, 2026 | 5,170.00 | 5,170.00 | 4,935.00 | 5,020.00 | 5,020.00 | -2.90% | 8,436 |
| Mar 6, 2026 | 5,240.00 | 5,240.00 | 5,010.00 | 5,170.00 | 5,170.00 | 1.57% | 7,997 |
| Mar 5, 2026 | 4,840.00 | 5,250.00 | 4,840.00 | 5,090.00 | 5,090.00 | 5.17% | 12,505 |
| Mar 4, 2026 | 5,280.00 | 5,280.00 | 4,710.00 | 4,840.00 | 4,840.00 | -8.33% | 30,200 |
| Mar 3, 2026 | 5,430.00 | 5,440.00 | 5,280.00 | 5,280.00 | 5,280.00 | -2.76% | 23,197 |
| 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 |