LVMC Holdings (KRX:900140)
South Korea · Delayed Price · Currency is KRW 1,601.00
-24.00 (-1.48%)
Last updated: Nov 5, 2025, 10:25 AM KST
LVMC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,625.00 | 1,625.00 | 1,572.00 | 1,605.00 | 1,605.00 | -1.23% | 746,060 |
| Nov 4, 2025 | 1,634.00 | 1,660.00 | 1,590.00 | 1,625.00 | 1,625.00 | -0.73% | 716,322 |
| Nov 3, 2025 | 1,658.00 | 1,665.00 | 1,620.00 | 1,637.00 | 1,637.00 | -1.27% | 949,127 |
| Oct 31, 2025 | 1,679.00 | 1,690.00 | 1,655.00 | 1,658.00 | 1,658.00 | -1.25% | 781,302 |
| Oct 30, 2025 | 1,748.00 | 1,766.00 | 1,677.00 | 1,679.00 | 1,679.00 | -1.64% | 1,124,628 |
| Oct 29, 2025 | 1,745.00 | 1,746.00 | 1,702.00 | 1,707.00 | 1,707.00 | -2.18% | 786,142 |
| Oct 28, 2025 | 1,759.00 | 1,791.00 | 1,738.00 | 1,745.00 | 1,745.00 | -0.11% | 822,489 |
| Oct 27, 2025 | 1,772.00 | 1,781.00 | 1,740.00 | 1,747.00 | 1,747.00 | -1.41% | 771,766 |
| Oct 24, 2025 | 1,769.00 | 1,778.00 | 1,743.00 | 1,772.00 | 1,772.00 | 0.17% | 726,517 |
| Oct 23, 2025 | 1,820.00 | 1,820.00 | 1,767.00 | 1,769.00 | 1,769.00 | -2.80% | 572,021 |
| Oct 22, 2025 | 1,790.00 | 1,840.00 | 1,764.00 | 1,820.00 | 1,820.00 | 1.73% | 662,688 |
| Oct 21, 2025 | 1,720.00 | 1,834.00 | 1,720.00 | 1,789.00 | 1,789.00 | 4.74% | 1,635,413 |
| Oct 20, 2025 | 1,719.00 | 1,721.00 | 1,678.00 | 1,708.00 | 1,708.00 | -0.58% | 544,956 |
| Oct 17, 2025 | 1,742.00 | 1,742.00 | 1,703.00 | 1,718.00 | 1,718.00 | -1.38% | 553,947 |
| Oct 16, 2025 | 1,752.00 | 1,780.00 | 1,735.00 | 1,742.00 | 1,742.00 | -0.57% | 632,286 |
| Oct 15, 2025 | 1,753.00 | 1,769.00 | 1,736.00 | 1,752.00 | 1,752.00 | - | 361,738 |
| Oct 14, 2025 | 1,701.00 | 1,753.00 | 1,695.00 | 1,752.00 | 1,752.00 | 3.06% | 951,754 |
| Oct 13, 2025 | 1,672.00 | 1,717.00 | 1,641.00 | 1,700.00 | 1,700.00 | 1.49% | 665,434 |
| Oct 10, 2025 | 1,713.00 | 1,716.00 | 1,663.00 | 1,675.00 | 1,675.00 | -2.22% | 624,746 |
| Oct 2, 2025 | 1,708.00 | 1,718.00 | 1,690.00 | 1,713.00 | 1,713.00 | 0.29% | 404,300 |
| Oct 1, 2025 | 1,695.00 | 1,708.00 | 1,672.00 | 1,708.00 | 1,708.00 | 0.71% | 408,174 |
| Sep 30, 2025 | 1,685.00 | 1,738.00 | 1,672.00 | 1,696.00 | 1,696.00 | 0.65% | 538,771 |
| Sep 29, 2025 | 1,691.00 | 1,700.00 | 1,671.00 | 1,685.00 | 1,685.00 | -0.35% | 382,406 |
| Sep 26, 2025 | 1,712.00 | 1,717.00 | 1,674.00 | 1,691.00 | 1,691.00 | -1.23% | 410,849 |
| Sep 25, 2025 | 1,715.00 | 1,724.00 | 1,680.00 | 1,712.00 | 1,712.00 | 0.53% | 615,356 |
| Sep 24, 2025 | 1,683.00 | 1,733.00 | 1,683.00 | 1,703.00 | 1,703.00 | 1.19% | 558,543 |
| Sep 23, 2025 | 1,706.00 | 1,706.00 | 1,670.00 | 1,683.00 | 1,683.00 | -0.82% | 511,256 |
| Sep 22, 2025 | 1,740.00 | 1,750.00 | 1,695.00 | 1,697.00 | 1,697.00 | -2.47% | 554,999 |
| Sep 19, 2025 | 1,748.00 | 1,770.00 | 1,720.00 | 1,740.00 | 1,740.00 | -0.29% | 460,687 |
| Sep 18, 2025 | 1,731.00 | 1,751.00 | 1,731.00 | 1,745.00 | 1,745.00 | 0.29% | 309,120 |
| Sep 17, 2025 | 1,715.00 | 1,740.00 | 1,696.00 | 1,740.00 | 1,740.00 | 1.34% | 466,507 |
| Sep 16, 2025 | 1,760.00 | 1,763.00 | 1,709.00 | 1,717.00 | 1,717.00 | -2.44% | 695,012 |
| Sep 15, 2025 | 1,797.00 | 1,797.00 | 1,748.00 | 1,760.00 | 1,760.00 | -1.84% | 488,457 |
| Sep 12, 2025 | 1,745.00 | 1,793.00 | 1,710.00 | 1,793.00 | 1,793.00 | 2.93% | 532,600 |
| Sep 11, 2025 | 1,750.00 | 1,755.00 | 1,722.00 | 1,742.00 | 1,742.00 | -0.46% | 531,792 |
| Sep 10, 2025 | 1,752.00 | 1,762.00 | 1,739.00 | 1,750.00 | 1,750.00 | -0.11% | 426,031 |
| Sep 9, 2025 | 1,743.00 | 1,756.00 | 1,735.00 | 1,752.00 | 1,752.00 | 0.06% | 257,739 |
| Sep 8, 2025 | 1,776.00 | 1,781.00 | 1,746.00 | 1,751.00 | 1,751.00 | -1.41% | 372,942 |
| Sep 5, 2025 | 1,783.00 | 1,810.00 | 1,765.00 | 1,776.00 | 1,776.00 | - | 433,610 |
| Sep 4, 2025 | 1,777.00 | 1,793.00 | 1,769.00 | 1,776.00 | 1,776.00 | - | 213,471 |
| Sep 3, 2025 | 1,765.00 | 1,790.00 | 1,755.00 | 1,776.00 | 1,776.00 | - | 264,251 |
| Sep 2, 2025 | 1,797.00 | 1,820.00 | 1,772.00 | 1,776.00 | 1,776.00 | -1.39% | 407,753 |
| Sep 1, 2025 | 1,821.00 | 1,821.00 | 1,797.00 | 1,801.00 | 1,801.00 | -1.10% | 256,136 |
| Aug 29, 2025 | 1,836.00 | 1,882.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.71% | 381,076 |
| Aug 28, 2025 | 1,829.00 | 1,838.00 | 1,787.00 | 1,834.00 | 1,834.00 | 0.27% | 438,899 |
| Aug 27, 2025 | 1,849.00 | 1,849.00 | 1,822.00 | 1,829.00 | 1,829.00 | -1.08% | 270,795 |
| Aug 26, 2025 | 1,843.00 | 1,875.00 | 1,838.00 | 1,849.00 | 1,849.00 | -0.27% | 316,106 |
| Aug 25, 2025 | 1,841.00 | 1,878.00 | 1,838.00 | 1,854.00 | 1,854.00 | 0.71% | 250,375 |
| Aug 22, 2025 | 1,838.00 | 1,862.00 | 1,826.00 | 1,841.00 | 1,841.00 | -0.49% | 238,051 |
| Aug 21, 2025 | 1,835.00 | 1,873.00 | 1,826.00 | 1,850.00 | 1,850.00 | 1.26% | 302,616 |