LMS Co., Ltd. (KOSDAQ:073110)
South Korea · Delayed Price · Currency is KRW 5,870.00
0.00 (0.00%)
At close: Apr 29, 2026
LMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,527 |
| 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% | 15,157 |
| 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% | 25,076 |
| Apr 16, 2026 | 5,580.00 | 5,750.00 | 5,580.00 | 5,690.00 | 5,690.00 | 1.97% | 15,757 |
| Apr 15, 2026 | 5,520.00 | 5,690.00 | 5,520.00 | 5,580.00 | 5,580.00 | 1.27% | 16,191 |
| Apr 14, 2026 | 5,690.00 | 5,690.00 | 5,450.00 | 5,510.00 | 5,510.00 | -3.16% | 20,045 |
| Apr 13, 2026 | 5,290.00 | 5,760.00 | 5,270.00 | 5,690.00 | 5,690.00 | 7.56% | 36,868 |
| Apr 10, 2026 | 5,310.00 | 5,370.00 | 5,280.00 | 5,290.00 | 5,290.00 | 0.38% | 3,497 |
| Apr 9, 2026 | 5,250.00 | 5,350.00 | 5,250.00 | 5,270.00 | 5,270.00 | 0.38% | 4,450 |
| Apr 8, 2026 | 5,200.00 | 5,250.00 | 5,160.00 | 5,250.00 | 5,250.00 | 1.94% | 6,196 |
| Apr 7, 2026 | 5,150.00 | 5,220.00 | 5,150.00 | 5,150.00 | 5,150.00 | - | 5,625 |
| Apr 6, 2026 | 5,100.00 | 5,200.00 | 5,060.00 | 5,150.00 | 5,150.00 | 0.19% | 17,278 |
| Apr 3, 2026 | 5,130.00 | 5,200.00 | 5,130.00 | 5,140.00 | 5,140.00 | 0.59% | 1,795 |
| Apr 2, 2026 | 5,150.00 | 5,250.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.78% | 12,887 |
| Apr 1, 2026 | 5,140.00 | 5,180.00 | 5,060.00 | 5,150.00 | 5,150.00 | 1.18% | 22,865 |
| Mar 31, 2026 | 5,240.00 | 5,240.00 | 5,010.00 | 5,090.00 | 5,090.00 | -1.93% | 10,279 |
| Mar 30, 2026 | 5,190.00 | 5,190.00 | 5,080.00 | 5,190.00 | 5,190.00 | - | 3,012 |
| 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 |