LVMC Holdings (KRX:900140)
South Korea · Delayed Price · Currency is KRW 1,197.00
-12.00 (-0.99%)
At close: Aug 21, 2026
LVMC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,207.00 | 1,207.00 | 1,183.00 | 1,197.00 | 1,197.00 | -0.99% | 288,047 |
| Aug 20, 2026 | 1,219.00 | 1,225.00 | 1,190.00 | 1,209.00 | 1,209.00 | 1.77% | 430,901 |
| Aug 19, 2026 | 1,221.00 | 1,221.00 | 1,184.00 | 1,188.00 | 1,188.00 | -3.41% | 608,124 |
| Aug 18, 2026 | 1,239.00 | 1,262.00 | 1,214.00 | 1,230.00 | 1,230.00 | -0.65% | 680,656 |
| Aug 14, 2026 | 1,248.00 | 1,250.00 | 1,223.00 | 1,238.00 | 1,238.00 | - | 313,880 |
| Aug 13, 2026 | 1,272.00 | 1,272.00 | 1,222.00 | 1,238.00 | 1,238.00 | -1.98% | 397,196 |
| Aug 12, 2026 | 1,265.00 | 1,275.00 | 1,252.00 | 1,263.00 | 1,263.00 | - | 359,746 |
| Aug 11, 2026 | 1,280.00 | 1,284.00 | 1,255.00 | 1,263.00 | 1,263.00 | -1.41% | 296,600 |
| Aug 10, 2026 | 1,245.00 | 1,289.00 | 1,239.00 | 1,281.00 | 1,281.00 | 2.89% | 623,395 |
| Aug 7, 2026 | 1,229.00 | 1,245.00 | 1,205.00 | 1,245.00 | 1,245.00 | 2.55% | 563,866 |
| Aug 6, 2026 | 1,214.00 | 1,232.00 | 1,196.00 | 1,214.00 | 1,214.00 | -0.90% | 524,183 |
| Aug 5, 2026 | 1,225.00 | 1,235.00 | 1,212.00 | 1,225.00 | 1,225.00 | 0.16% | 540,928 |
| Aug 4, 2026 | 1,212.00 | 1,250.00 | 1,203.00 | 1,223.00 | 1,223.00 | 0.49% | 462,638 |
| Aug 3, 2026 | 1,245.00 | 1,258.00 | 1,211.00 | 1,217.00 | 1,217.00 | -3.03% | 409,323 |
| Jul 31, 2026 | 1,202.00 | 1,256.00 | 1,191.00 | 1,255.00 | 1,255.00 | 5.82% | 859,805 |
| Jul 30, 2026 | 1,089.00 | 1,199.00 | 1,089.00 | 1,186.00 | 1,186.00 | 5.14% | 603,479 |
| Jul 29, 2026 | 1,169.00 | 1,201.00 | 1,065.00 | 1,128.00 | 1,128.00 | -2.84% | 983,272 |
| Jul 28, 2026 | 1,192.00 | 1,201.00 | 1,144.00 | 1,161.00 | 1,161.00 | -3.49% | 627,779 |
| Jul 27, 2026 | 1,202.00 | 1,226.00 | 1,193.00 | 1,203.00 | 1,203.00 | 0.08% | 312,090 |
| Jul 24, 2026 | 1,214.00 | 1,236.00 | 1,192.00 | 1,202.00 | 1,202.00 | -2.59% | 592,989 |
| Jul 23, 2026 | 1,217.00 | 1,237.00 | 1,197.00 | 1,234.00 | 1,234.00 | 2.24% | 393,210 |
| Jul 22, 2026 | 1,208.00 | 1,242.00 | 1,200.00 | 1,207.00 | 1,207.00 | 0.08% | 517,685 |
| Jul 21, 2026 | 1,203.00 | 1,217.00 | 1,190.00 | 1,206.00 | 1,206.00 | -0.33% | 432,991 |
| Jul 20, 2026 | 1,244.00 | 1,275.00 | 1,200.00 | 1,210.00 | 1,210.00 | -4.87% | 509,992 |
| Jul 16, 2026 | 1,270.00 | 1,330.00 | 1,251.00 | 1,272.00 | 1,272.00 | - | 658,524 |
| Jul 15, 2026 | 1,239.00 | 1,274.00 | 1,220.00 | 1,272.00 | 1,272.00 | 3.67% | 487,142 |
| Jul 14, 2026 | 1,225.00 | 1,270.00 | 1,195.00 | 1,227.00 | 1,227.00 | -0.73% | 504,712 |
| Jul 13, 2026 | 1,281.00 | 1,297.00 | 1,183.00 | 1,236.00 | 1,236.00 | -3.51% | 405,535 |
| Jul 10, 2026 | 1,244.00 | 1,291.00 | 1,234.00 | 1,281.00 | 1,281.00 | 4.15% | 418,957 |
| Jul 9, 2026 | 1,198.00 | 1,235.00 | 1,193.00 | 1,230.00 | 1,230.00 | 3.10% | 412,237 |
| Jul 8, 2026 | 1,239.00 | 1,239.00 | 1,184.00 | 1,193.00 | 1,193.00 | -4.56% | 615,061 |
| Jul 7, 2026 | 1,255.00 | 1,263.00 | 1,202.00 | 1,250.00 | 1,250.00 | -0.40% | 365,059 |
| Jul 6, 2026 | 1,245.00 | 1,265.00 | 1,217.00 | 1,255.00 | 1,255.00 | 0.80% | 638,906 |
| Jul 3, 2026 | 1,201.00 | 1,245.00 | 1,157.00 | 1,245.00 | 1,245.00 | 3.66% | 456,972 |
| Jul 2, 2026 | 1,249.00 | 1,253.00 | 1,184.00 | 1,201.00 | 1,201.00 | -3.84% | 768,347 |
| Jul 1, 2026 | 1,236.00 | 1,264.00 | 1,225.00 | 1,249.00 | 1,249.00 | 1.30% | 399,538 |
| Jun 30, 2026 | 1,280.00 | 1,294.00 | 1,229.00 | 1,233.00 | 1,233.00 | -2.14% | 321,140 |
| Jun 29, 2026 | 1,180.00 | 1,275.00 | 1,180.00 | 1,260.00 | 1,260.00 | 5.09% | 540,277 |
| Jun 26, 2026 | 1,226.00 | 1,232.00 | 1,190.00 | 1,199.00 | 1,199.00 | -2.20% | 672,682 |
| Jun 25, 2026 | 1,255.00 | 1,280.00 | 1,215.00 | 1,226.00 | 1,226.00 | -2.78% | 522,956 |
| Jun 24, 2026 | 1,194.00 | 1,286.00 | 1,194.00 | 1,261.00 | 1,261.00 | 5.08% | 959,675 |
| Jun 23, 2026 | 1,279.00 | 1,279.00 | 1,195.00 | 1,200.00 | 1,200.00 | -6.18% | 1,344,806 |
| Jun 22, 2026 | 1,339.00 | 1,339.00 | 1,267.00 | 1,279.00 | 1,279.00 | -3.83% | 566,660 |
| Jun 19, 2026 | 1,384.00 | 1,384.00 | 1,300.00 | 1,330.00 | 1,330.00 | -2.78% | 928,111 |
| Jun 18, 2026 | 1,400.00 | 1,407.00 | 1,356.00 | 1,368.00 | 1,368.00 | -2.29% | 556,397 |
| Jun 17, 2026 | 1,448.00 | 1,448.00 | 1,396.00 | 1,400.00 | 1,400.00 | -1.27% | 546,246 |
| Jun 16, 2026 | 1,439.00 | 1,461.00 | 1,390.00 | 1,418.00 | 1,418.00 | -1.87% | 393,835 |
| Jun 15, 2026 | 1,472.00 | 1,472.00 | 1,430.00 | 1,445.00 | 1,445.00 | -0.34% | 622,654 |
| Jun 12, 2026 | 1,449.00 | 1,462.00 | 1,408.00 | 1,450.00 | 1,450.00 | 2.84% | 522,289 |
| Jun 11, 2026 | 1,403.00 | 1,419.00 | 1,387.00 | 1,410.00 | 1,410.00 | -0.63% | 406,052 |