LVMC Holdings (KRX:900140)
South Korea · Delayed Price · Currency is KRW 1,752.00
+1.00 (0.06%)
At close: Sep 9, 2025
LVMC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,776.00 | 1,781.00 | 1,746.00 | 1,751.00 | 1,751.00 | -1.41% | 369,894 |
| 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 |
| Aug 20, 2025 | 1,850.00 | 1,850.00 | 1,795.00 | 1,827.00 | 1,827.00 | -0.81% | 473,928 |
| Aug 19, 2025 | 1,846.00 | 1,868.00 | 1,831.00 | 1,842.00 | 1,842.00 | -0.16% | 259,443 |
| Aug 18, 2025 | 1,862.00 | 1,869.00 | 1,840.00 | 1,845.00 | 1,845.00 | -0.91% | 425,386 |
| Aug 14, 2025 | 1,893.00 | 1,902.00 | 1,857.00 | 1,862.00 | 1,862.00 | -2.15% | 449,567 |
| Aug 13, 2025 | 1,910.00 | 1,911.00 | 1,879.00 | 1,903.00 | 1,903.00 | 0.16% | 246,703 |
| Aug 12, 2025 | 1,890.00 | 1,925.00 | 1,887.00 | 1,900.00 | 1,900.00 | 0.26% | 428,554 |
| Aug 11, 2025 | 1,915.00 | 1,922.00 | 1,890.00 | 1,895.00 | 1,895.00 | -1.04% | 305,395 |
| Aug 8, 2025 | 1,943.00 | 1,943.00 | 1,899.00 | 1,915.00 | 1,915.00 | -1.24% | 380,875 |
| Aug 7, 2025 | 1,951.00 | 1,953.00 | 1,913.00 | 1,939.00 | 1,939.00 | -0.36% | 215,786 |
| Aug 6, 2025 | 1,915.00 | 1,975.00 | 1,902.00 | 1,946.00 | 1,946.00 | 1.62% | 472,608 |
| Aug 5, 2025 | 1,902.00 | 1,922.00 | 1,887.00 | 1,915.00 | 1,915.00 | 1.48% | 286,709 |
| Aug 4, 2025 | 1,915.00 | 1,915.00 | 1,868.00 | 1,887.00 | 1,887.00 | -1.46% | 470,945 |
| Aug 1, 2025 | 1,964.00 | 1,964.00 | 1,912.00 | 1,915.00 | 1,915.00 | -2.74% | 712,180 |
| Jul 31, 2025 | 1,998.00 | 2,030.00 | 1,960.00 | 1,969.00 | 1,969.00 | -1.40% | 527,834 |
| Jul 30, 2025 | 1,943.00 | 2,035.00 | 1,943.00 | 1,997.00 | 1,997.00 | 3.85% | 786,978 |
| Jul 29, 2025 | 1,976.00 | 1,976.00 | 1,920.00 | 1,923.00 | 1,923.00 | -1.38% | 331,193 |
| Jul 28, 2025 | 1,983.00 | 1,998.00 | 1,946.00 | 1,950.00 | 1,950.00 | -1.66% | 385,130 |
| Jul 25, 2025 | 1,982.00 | 1,996.00 | 1,970.00 | 1,983.00 | 1,983.00 | 0.05% | 266,194 |
| Jul 24, 2025 | 2,010.00 | 2,030.00 | 1,981.00 | 1,982.00 | 1,982.00 | -1.39% | 634,442 |
| Jul 23, 2025 | 2,070.00 | 2,070.00 | 1,996.00 | 2,010.00 | 2,010.00 | -1.95% | 431,674 |
| Jul 22, 2025 | 1,987.00 | 2,085.00 | 1,978.00 | 2,050.00 | 2,050.00 | 3.17% | 1,253,344 |
| Jul 21, 2025 | 1,981.00 | 1,998.00 | 1,967.00 | 1,987.00 | 1,987.00 | 0.30% | 398,639 |
| Jul 18, 2025 | 1,966.00 | 1,995.00 | 1,947.00 | 1,981.00 | 1,981.00 | 0.81% | 326,643 |
| Jul 17, 2025 | 1,999.00 | 2,005.00 | 1,922.00 | 1,965.00 | 1,965.00 | -1.40% | 665,916 |
| Jul 16, 2025 | 2,050.00 | 2,050.00 | 1,987.00 | 1,993.00 | 1,993.00 | -2.54% | 654,960 |
| Jul 15, 2025 | 2,085.00 | 2,105.00 | 2,025.00 | 2,045.00 | 2,045.00 | -1.92% | 383,313 |
| Jul 14, 2025 | 2,025.00 | 2,100.00 | 1,999.00 | 2,085.00 | 2,085.00 | 4.30% | 1,098,720 |
| Jul 11, 2025 | 2,015.00 | 2,030.00 | 1,993.00 | 1,999.00 | 1,999.00 | -0.79% | 583,551 |
| Jul 10, 2025 | 2,010.00 | 2,020.00 | 1,991.00 | 2,015.00 | 2,015.00 | 0.25% | 769,112 |
| Jul 9, 2025 | 2,010.00 | 2,015.00 | 1,988.00 | 2,010.00 | 2,010.00 | - | 340,851 |
| Jul 8, 2025 | 2,005.00 | 2,050.00 | 1,991.00 | 2,010.00 | 2,010.00 | 0.50% | 531,508 |
| Jul 7, 2025 | 2,035.00 | 2,040.00 | 1,995.00 | 2,000.00 | 2,000.00 | -1.72% | 6,276,776 |
| Jul 4, 2025 | 2,080.00 | 2,085.00 | 2,015.00 | 2,035.00 | 2,035.00 | -2.16% | 550,498 |
| Jul 3, 2025 | 2,040.00 | 2,085.00 | 2,025.00 | 2,080.00 | 2,080.00 | 1.96% | 6,330,621 |
| Jul 2, 2025 | 2,060.00 | 2,095.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.25% | 552,745 |
| Jul 1, 2025 | 1,982.00 | 2,060.00 | 1,982.00 | 2,035.00 | 2,035.00 | 2.67% | 6,539,419 |
| Jun 30, 2025 | 2,010.00 | 2,040.00 | 1,975.00 | 1,982.00 | 1,982.00 | -1.15% | 395,414 |