LMS Co., Ltd. (KOSDAQ:073110)
South Korea · Delayed Price · Currency is KRW 4,975.00
-75.00 (-1.49%)
At close: Sep 3, 2026
LMS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,970.00 | 5,060.00 | 4,970.00 | 5,050.00 | 5,050.00 | 1.51% | 3,027 |
| Sep 3, 2026 | 5,050.00 | 5,050.00 | 4,975.00 | 4,975.00 | 4,975.00 | -1.49% | 285 |
| Sep 2, 2026 | 4,750.00 | 5,060.00 | 4,750.00 | 5,050.00 | 5,050.00 | 4.99% | 8,062 |
| Sep 1, 2026 | 4,995.00 | 4,995.00 | 4,700.00 | 4,810.00 | 4,810.00 | -3.70% | 11,831 |
| Aug 31, 2026 | 4,920.00 | 4,995.00 | 4,845.00 | 4,995.00 | 4,995.00 | 1.52% | 963 |
| Aug 28, 2026 | 4,870.00 | 4,920.00 | 4,610.00 | 4,920.00 | 4,920.00 | 0.92% | 1,636 |
| Aug 27, 2026 | 4,810.00 | 4,895.00 | 4,795.00 | 4,875.00 | 4,875.00 | 1.88% | 652 |
| Aug 26, 2026 | 4,920.00 | 4,920.00 | 4,770.00 | 4,785.00 | 4,785.00 | -0.42% | 3,006 |
| Aug 25, 2026 | 4,850.00 | 4,850.00 | 4,755.00 | 4,805.00 | 4,805.00 | -0.41% | 590 |
| Aug 24, 2026 | 4,750.00 | 4,835.00 | 4,745.00 | 4,825.00 | 4,825.00 | 1.58% | 1,857 |
| Aug 21, 2026 | 4,690.00 | 4,865.00 | 4,690.00 | 4,750.00 | 4,750.00 | -1.55% | 1,677 |
| Aug 20, 2026 | 4,800.00 | 4,895.00 | 4,745.00 | 4,825.00 | 4,825.00 | - | 1,607 |
| Aug 19, 2026 | 4,850.00 | 4,850.00 | 4,760.00 | 4,825.00 | 4,825.00 | -0.62% | 955 |
| Aug 18, 2026 | 4,890.00 | 4,900.00 | 4,735.00 | 4,855.00 | 4,855.00 | -0.72% | 4,232 |
| Aug 14, 2026 | 4,850.00 | 5,000.00 | 4,850.00 | 4,890.00 | 4,890.00 | -1.11% | 888 |
| Aug 13, 2026 | 5,000.00 | 5,040.00 | 4,900.00 | 4,945.00 | 4,945.00 | -1.10% | 3,092 |
| Aug 12, 2026 | 4,970.00 | 5,040.00 | 4,925.00 | 5,000.00 | 5,000.00 | 0.60% | 882 |
| Aug 11, 2026 | 4,880.00 | 5,030.00 | 4,880.00 | 4,970.00 | 4,970.00 | 1.84% | 504 |
| Aug 10, 2026 | 4,845.00 | 5,100.00 | 4,800.00 | 4,880.00 | 4,880.00 | 0.72% | 5,096 |
| Aug 7, 2026 | 5,000.00 | 5,000.00 | 4,805.00 | 4,845.00 | 4,845.00 | -0.51% | 1,575 |
| Aug 6, 2026 | 4,885.00 | 5,110.00 | 4,810.00 | 4,870.00 | 4,870.00 | -0.41% | 1,319 |
| Aug 5, 2026 | 4,910.00 | 5,110.00 | 4,880.00 | 4,890.00 | 4,890.00 | -0.41% | 2,157 |
| Aug 4, 2026 | 4,995.00 | 4,995.00 | 4,795.00 | 4,910.00 | 4,910.00 | 0.10% | 1,420 |
| Aug 3, 2026 | 4,720.00 | 4,915.00 | 4,720.00 | 4,905.00 | 4,905.00 | 4.58% | 587 |
| Jul 31, 2026 | 4,795.00 | 4,795.00 | 4,615.00 | 4,690.00 | 4,690.00 | 4.11% | 3,203 |
| Jul 30, 2026 | 4,600.00 | 4,600.00 | 4,305.00 | 4,505.00 | 4,505.00 | -2.49% | 3,143 |
| Jul 29, 2026 | 4,820.00 | 4,895.00 | 3,920.00 | 4,620.00 | 4,620.00 | -4.15% | 27,152 |
| Jul 28, 2026 | 4,985.00 | 4,985.00 | 4,820.00 | 4,820.00 | 4,820.00 | -3.31% | 3,984 |
| Jul 27, 2026 | 5,100.00 | 5,130.00 | 4,970.00 | 4,985.00 | 4,985.00 | 0.20% | 1,905 |
| Jul 24, 2026 | 4,865.00 | 4,995.00 | 4,865.00 | 4,975.00 | 4,975.00 | -0.70% | 210 |
| Jul 23, 2026 | 4,985.00 | 5,090.00 | 4,815.00 | 5,010.00 | 5,010.00 | 0.70% | 2,765 |
| Jul 22, 2026 | 5,070.00 | 5,090.00 | 4,975.00 | 4,975.00 | 4,975.00 | -1.29% | 595 |
| Jul 21, 2026 | 4,990.00 | 5,120.00 | 4,940.00 | 5,040.00 | 5,040.00 | 1.41% | 2,574 |
| Jul 20, 2026 | 5,060.00 | 5,060.00 | 4,935.00 | 4,970.00 | 4,970.00 | -2.74% | 974 |
| Jul 16, 2026 | 5,010.00 | 5,330.00 | 4,950.00 | 5,110.00 | 5,110.00 | 2.20% | 1,008 |
| Jul 15, 2026 | 4,970.00 | 5,290.00 | 4,970.00 | 5,000.00 | 5,000.00 | 1.01% | 2,545 |
| Jul 14, 2026 | 4,905.00 | 5,340.00 | 4,850.00 | 4,950.00 | 4,950.00 | - | 8,191 |
| Jul 13, 2026 | 5,130.00 | 5,200.00 | 4,910.00 | 4,950.00 | 4,950.00 | -4.26% | 5,408 |
| Jul 10, 2026 | 4,940.00 | 5,170.00 | 4,930.00 | 5,170.00 | 5,170.00 | 4.87% | 1,795 |
| Jul 9, 2026 | 5,320.00 | 5,320.00 | 4,910.00 | 4,930.00 | 4,930.00 | -1.30% | 4,217 |
| Jul 8, 2026 | 5,160.00 | 5,180.00 | 4,960.00 | 4,995.00 | 4,995.00 | -3.01% | 6,659 |
| Jul 7, 2026 | 5,140.00 | 5,240.00 | 5,120.00 | 5,150.00 | 5,150.00 | 0.19% | 3,542 |
| Jul 6, 2026 | 5,180.00 | 5,270.00 | 5,130.00 | 5,140.00 | 5,140.00 | -1.53% | 1,546 |
| Jul 3, 2026 | 5,380.00 | 5,380.00 | 5,110.00 | 5,220.00 | 5,220.00 | -2.97% | 2,629 |
| Jul 2, 2026 | 5,300.00 | 5,380.00 | 4,915.00 | 5,380.00 | 5,380.00 | -0.55% | 31,070 |
| Jul 1, 2026 | 5,220.00 | 5,450.00 | 5,120.00 | 5,410.00 | 5,410.00 | 3.64% | 4,503 |
| Jun 30, 2026 | 5,270.00 | 6,400.00 | 5,120.00 | 5,220.00 | 5,220.00 | -1.69% | 7,038 |
| Jun 29, 2026 | 5,270.00 | 5,590.00 | 5,120.00 | 5,310.00 | 5,310.00 | 3.51% | 5,757 |
| Jun 26, 2026 | 5,280.00 | 5,300.00 | 5,050.00 | 5,130.00 | 5,130.00 | -2.66% | 8,719 |
| Jun 25, 2026 | 5,350.00 | 5,440.00 | 5,130.00 | 5,270.00 | 5,270.00 | -1.50% | 5,444 |