LVMC Holdings (KRX:900140)
South Korea · Delayed Price · Currency is KRW 1,691.00
-21.00 (-1.23%)
At close: Sep 26, 2025
LVMC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |