LMS Co., Ltd. (KOSDAQ:073110)
South Korea · Delayed Price · Currency is KRW 5,310.00
+180.00 (3.51%)
At close: Jun 29, 2026
LMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 5,880.00 | 5,990.00 | 5,840.00 | 5,850.00 | 5,850.00 | -0.51% | 29,844 |
| May 6, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,880.00 | 5,880.00 | 0.17% | 15,174 |
| May 4, 2026 | 5,880.00 | 5,970.00 | 5,810.00 | 5,870.00 | 5,870.00 | -0.17% | 17,756 |
| Apr 30, 2026 | 5,800.00 | 5,910.00 | 5,800.00 | 5,880.00 | 5,880.00 | 0.17% | 9,248 |
| Apr 29, 2026 | 5,940.00 | 5,940.00 | 5,770.00 | 5,870.00 | 5,870.00 | - | 9,121 |
| Apr 28, 2026 | 5,830.00 | 5,920.00 | 5,750.00 | 5,870.00 | 5,870.00 | 0.69% | 11,158 |
| Apr 27, 2026 | 5,870.00 | 5,940.00 | 5,780.00 | 5,830.00 | 5,830.00 | -0.34% | 14,528 |
| Apr 24, 2026 | 5,680.00 | 5,900.00 | 5,680.00 | 5,850.00 | 5,850.00 | 2.27% | 16,253 |
| Apr 23, 2026 | 5,770.00 | 5,790.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.87% | 15,187 |
| Apr 22, 2026 | 5,770.00 | 5,770.00 | 5,700.00 | 5,770.00 | 5,770.00 | - | 9,683 |
| Apr 21, 2026 | 5,790.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,770.00 | 1.23% | 11,416 |
| Apr 20, 2026 | 5,750.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,700.00 | -0.35% | 13,897 |
| Apr 17, 2026 | 5,690.00 | 5,790.00 | 5,650.00 | 5,720.00 | 5,720.00 | 0.53% | 25,084 |
| Apr 16, 2026 | 5,580.00 | 5,750.00 | 5,580.00 | 5,690.00 | 5,690.00 | 1.97% | 15,758 |
| Apr 15, 2026 | 5,520.00 | 5,690.00 | 5,520.00 | 5,580.00 | 5,580.00 | 1.27% | 16,232 |