LMS Co., Ltd. (KOSDAQ:073110)
South Korea · Delayed Price · Currency is KRW 5,040.00
+70.00 (1.41%)
At close: Jul 21, 2026
LMS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5,440.00 | 5,480.00 | 5,200.00 | 5,350.00 | 5,350.00 | -2.73% | 12,820 |
| Jun 23, 2026 | 5,530.00 | 5,540.00 | 5,330.00 | 5,500.00 | 5,500.00 | -0.54% | 12,320 |
| Jun 22, 2026 | 5,500.00 | 5,800.00 | 5,350.00 | 5,530.00 | 5,530.00 | -4.16% | 26,160 |
| Jun 19, 2026 | 5,880.00 | 6,080.00 | 5,720.00 | 5,770.00 | 5,770.00 | -5.25% | 13,669 |
| Jun 18, 2026 | 6,680.00 | 6,830.00 | 5,870.00 | 6,090.00 | 6,090.00 | -8.14% | 35,672 |
| Jun 17, 2026 | 6,640.00 | 6,760.00 | 6,430.00 | 6,630.00 | 6,630.00 | -0.90% | 14,677 |
| Jun 16, 2026 | 6,910.00 | 7,300.00 | 6,330.00 | 6,690.00 | 6,690.00 | -3.18% | 86,482 |
| Jun 15, 2026 | 6,690.00 | 6,910.00 | 6,550.00 | 6,910.00 | 6,910.00 | 3.29% | 19,891 |
| Jun 12, 2026 | 6,550.00 | 6,850.00 | 6,480.00 | 6,690.00 | 6,690.00 | 3.56% | 30,772 |
| Jun 11, 2026 | 6,470.00 | 6,600.00 | 6,290.00 | 6,460.00 | 6,460.00 | 1.25% | 37,148 |
| Jun 10, 2026 | 6,320.00 | 6,390.00 | 6,210.00 | 6,380.00 | 6,380.00 | 1.43% | 22,157 |
| Jun 9, 2026 | 6,100.00 | 6,340.00 | 6,100.00 | 6,290.00 | 6,290.00 | 3.28% | 19,189 |
| Jun 8, 2026 | 6,070.00 | 6,250.00 | 5,970.00 | 6,090.00 | 6,090.00 | -1.77% | 38,533 |
| Jun 5, 2026 | 5,900.00 | 6,280.00 | 5,840.00 | 6,200.00 | 6,200.00 | 5.08% | 25,946 |
| Jun 4, 2026 | 5,960.00 | 6,210.00 | 5,880.00 | 5,900.00 | 5,900.00 | -0.84% | 2,418 |
| Jun 2, 2026 | 5,890.00 | 5,950.00 | 5,840.00 | 5,950.00 | 5,950.00 | 0.51% | 14,478 |
| Jun 1, 2026 | 6,040.00 | 6,100.00 | 5,650.00 | 5,920.00 | 5,920.00 | -2.95% | 64,457 |
| May 29, 2026 | 6,110.00 | 6,240.00 | 6,010.00 | 6,100.00 | 6,100.00 | -0.49% | 23,174 |
| May 28, 2026 | 6,090.00 | 6,140.00 | 6,080.00 | 6,130.00 | 6,130.00 | 0.66% | 26,995 |
| May 27, 2026 | 6,120.00 | 6,140.00 | 6,060.00 | 6,090.00 | 6,090.00 | -0.49% | 23,792 |
| May 26, 2026 | 6,190.00 | 6,210.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.49% | 19,763 |
| May 22, 2026 | 6,030.00 | 6,130.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.83% | 10,033 |
| May 21, 2026 | 5,950.00 | 6,280.00 | 5,950.00 | 6,040.00 | 6,040.00 | 1.85% | 24,994 |
| May 20, 2026 | 6,170.00 | 6,200.00 | 5,790.00 | 5,930.00 | 5,930.00 | -3.42% | 39,659 |
| May 19, 2026 | 6,140.00 | 6,230.00 | 6,040.00 | 6,140.00 | 6,140.00 | - | 13,112 |
| May 18, 2026 | 5,980.00 | 6,280.00 | 5,860.00 | 6,140.00 | 6,140.00 | 2.68% | 42,885 |
| May 15, 2026 | 5,890.00 | 6,000.00 | 5,840.00 | 5,980.00 | 5,980.00 | 0.84% | 19,111 |
| May 14, 2026 | 5,900.00 | 6,000.00 | 5,780.00 | 5,930.00 | 5,930.00 | 1.19% | 13,232 |
| May 13, 2026 | 5,920.00 | 5,940.00 | 5,780.00 | 5,860.00 | 5,860.00 | -1.01% | 9,095 |
| May 12, 2026 | 5,910.00 | 5,980.00 | 5,760.00 | 5,920.00 | 5,920.00 | 0.17% | 43,194 |
| May 11, 2026 | 5,910.00 | 6,000.00 | 5,850.00 | 5,910.00 | 5,910.00 | - | 7,269 |
| May 8, 2026 | 5,850.00 | 5,940.00 | 5,800.00 | 5,910.00 | 5,910.00 | 1.03% | 24,769 |