LVMC Holdings (KRX:900140)
South Korea · Delayed Price · Currency is KRW 1,582.00
-46.00 (-2.83%)
May 19, 2026, 3:30 PM KST
LVMC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,682.00 | 1,739.00 | 1,622.00 | 1,659.00 | 1,659.00 | -1.37% | 1,065,468 |
| May 14, 2026 | 1,714.00 | 1,740.00 | 1,650.00 | 1,682.00 | 1,682.00 | -1.87% | 946,345 |
| May 13, 2026 | 1,771.00 | 1,809.00 | 1,670.00 | 1,714.00 | 1,714.00 | -2.50% | 1,300,212 |
| May 12, 2026 | 1,600.00 | 1,854.00 | 1,599.00 | 1,758.00 | 1,758.00 | 10.01% | 4,154,629 |
| May 11, 2026 | 1,658.00 | 1,677.00 | 1,505.00 | 1,598.00 | 1,598.00 | -3.62% | 1,180,771 |
| May 8, 2026 | 1,686.00 | 1,711.00 | 1,650.00 | 1,658.00 | 1,658.00 | -3.10% | 818,954 |
| May 7, 2026 | 1,703.00 | 1,740.00 | 1,680.00 | 1,711.00 | 1,711.00 | 0.47% | 713,599 |
| May 6, 2026 | 1,698.00 | 1,745.00 | 1,687.00 | 1,703.00 | 1,703.00 | 0.47% | 1,033,359 |
| May 4, 2026 | 1,707.00 | 1,739.00 | 1,692.00 | 1,695.00 | 1,695.00 | -0.41% | 712,751 |
| Apr 30, 2026 | 1,728.00 | 1,728.00 | 1,695.00 | 1,702.00 | 1,702.00 | -1.50% | 549,816 |
| Apr 29, 2026 | 1,720.00 | 1,729.00 | 1,700.00 | 1,728.00 | 1,728.00 | 1.11% | 570,000 |
| Apr 28, 2026 | 1,688.00 | 1,748.00 | 1,688.00 | 1,709.00 | 1,709.00 | 1.24% | 629,858 |
| Apr 27, 2026 | 1,712.00 | 1,723.00 | 1,685.00 | 1,688.00 | 1,688.00 | -1.57% | 612,965 |
| Apr 24, 2026 | 1,700.00 | 1,729.00 | 1,691.00 | 1,715.00 | 1,715.00 | 1.12% | 532,566 |
| Apr 23, 2026 | 1,700.00 | 1,721.00 | 1,678.00 | 1,696.00 | 1,696.00 | -0.24% | 579,028 |
| Apr 22, 2026 | 1,730.00 | 1,730.00 | 1,680.00 | 1,700.00 | 1,700.00 | -1.05% | 570,904 |
| Apr 21, 2026 | 1,720.00 | 1,751.00 | 1,704.00 | 1,718.00 | 1,718.00 | 0.41% | 674,741 |
| Apr 20, 2026 | 1,741.00 | 1,741.00 | 1,684.00 | 1,711.00 | 1,711.00 | -1.89% | 677,292 |
| Apr 17, 2026 | 1,690.00 | 1,754.00 | 1,680.00 | 1,744.00 | 1,744.00 | 3.32% | 984,092 |
| Apr 16, 2026 | 1,698.00 | 1,713.00 | 1,678.00 | 1,688.00 | 1,688.00 | 0.84% | 512,113 |
| Apr 15, 2026 | 1,681.00 | 1,702.00 | 1,659.00 | 1,674.00 | 1,674.00 | -0.18% | 620,840 |
| Apr 14, 2026 | 1,614.00 | 1,699.00 | 1,614.00 | 1,677.00 | 1,677.00 | 3.90% | 950,711 |
| Apr 13, 2026 | 1,600.00 | 1,645.00 | 1,590.00 | 1,614.00 | 1,614.00 | -1.65% | 391,445 |
| Apr 10, 2026 | 1,613.00 | 1,649.00 | 1,604.00 | 1,641.00 | 1,641.00 | 2.18% | 756,945 |
| Apr 9, 2026 | 1,611.00 | 1,637.00 | 1,590.00 | 1,606.00 | 1,606.00 | -0.62% | 580,650 |
| Apr 8, 2026 | 1,579.00 | 1,616.00 | 1,534.00 | 1,616.00 | 1,616.00 | 5.83% | 980,260 |
| Apr 7, 2026 | 1,561.00 | 1,566.00 | 1,510.00 | 1,527.00 | 1,527.00 | -1.29% | 395,265 |
| Apr 6, 2026 | 1,583.00 | 1,599.00 | 1,534.00 | 1,547.00 | 1,547.00 | -2.34% | 462,429 |
| Apr 3, 2026 | 1,550.00 | 1,610.00 | 1,520.00 | 1,584.00 | 1,584.00 | 2.19% | 666,538 |
| Apr 2, 2026 | 1,610.00 | 1,629.00 | 1,533.00 | 1,550.00 | 1,550.00 | -3.19% | 633,673 |
| Apr 1, 2026 | 1,660.00 | 1,660.00 | 1,561.00 | 1,601.00 | 1,601.00 | 0.13% | 885,626 |
| Mar 31, 2026 | 1,619.00 | 1,679.00 | 1,585.00 | 1,599.00 | 1,599.00 | -1.30% | 1,023,436 |
| Mar 30, 2026 | 1,643.00 | 1,650.00 | 1,604.00 | 1,620.00 | 1,620.00 | -2.23% | 506,938 |
| Mar 27, 2026 | 1,640.00 | 1,684.00 | 1,619.00 | 1,657.00 | 1,657.00 | -0.12% | 792,773 |
| Mar 26, 2026 | 1,670.00 | 1,708.00 | 1,642.00 | 1,659.00 | 1,659.00 | -0.84% | 792,145 |
| Mar 25, 2026 | 1,657.00 | 1,699.00 | 1,636.00 | 1,673.00 | 1,673.00 | 0.06% | 985,059 |
| Mar 24, 2026 | 1,590.00 | 1,789.00 | 1,567.00 | 1,672.00 | 1,672.00 | 9.71% | 3,350,044 |
| Mar 23, 2026 | 1,605.00 | 1,605.00 | 1,467.00 | 1,524.00 | 1,524.00 | -5.11% | 907,346 |
| Mar 20, 2026 | 1,519.00 | 1,621.00 | 1,518.00 | 1,606.00 | 1,606.00 | 5.80% | 1,483,128 |
| Mar 19, 2026 | 1,499.00 | 1,554.00 | 1,486.00 | 1,518.00 | 1,518.00 | 0.13% | 658,519 |
| Mar 18, 2026 | 1,452.00 | 1,560.00 | 1,452.00 | 1,516.00 | 1,516.00 | 4.91% | 1,381,569 |
| Mar 17, 2026 | 1,464.00 | 1,464.00 | 1,421.00 | 1,445.00 | 1,445.00 | 2.34% | 362,228 |
| Mar 16, 2026 | 1,431.00 | 1,480.00 | 1,411.00 | 1,412.00 | 1,412.00 | -0.70% | 483,365 |
| Mar 13, 2026 | 1,357.00 | 1,450.00 | 1,336.00 | 1,422.00 | 1,422.00 | 4.02% | 730,854 |
| Mar 12, 2026 | 1,346.00 | 1,370.00 | 1,342.00 | 1,367.00 | 1,367.00 | 1.64% | 337,620 |
| Mar 11, 2026 | 1,345.00 | 1,371.00 | 1,323.00 | 1,345.00 | 1,345.00 | 0.60% | 567,188 |
| Mar 10, 2026 | 1,383.00 | 1,393.00 | 1,329.00 | 1,337.00 | 1,337.00 | 0.53% | 746,807 |
| Mar 9, 2026 | 1,400.00 | 1,401.00 | 1,290.00 | 1,330.00 | 1,330.00 | -7.19% | 1,156,591 |
| Mar 6, 2026 | 1,482.00 | 1,489.00 | 1,403.00 | 1,433.00 | 1,433.00 | -3.37% | 970,773 |
| Mar 5, 2026 | 1,460.00 | 1,495.00 | 1,400.00 | 1,483.00 | 1,483.00 | 5.93% | 829,908 |