LVMC Holdings (KRX:900140)
South Korea · Delayed Price · Currency is KRW 1,186.00
-11.00 (-0.92%)
At close: Oct 2, 2026
LVMC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,188.00 | 1,199.00 | 1,175.00 | 1,186.00 | 1,186.00 | -0.92% | 281,734 |
| Oct 1, 2026 | 1,205.00 | 1,219.00 | 1,189.00 | 1,197.00 | 1,197.00 | -0.50% | 213,124 |
| Sep 30, 2026 | 1,202.00 | 1,219.00 | 1,189.00 | 1,203.00 | 1,203.00 | 0.33% | 280,159 |
| Sep 29, 2026 | 1,208.00 | 1,220.00 | 1,180.00 | 1,199.00 | 1,199.00 | -0.75% | 348,662 |
| Sep 28, 2026 | 1,110.00 | 1,327.00 | 1,100.00 | 1,208.00 | 1,208.00 | 9.82% | 2,668,051 |
| Sep 23, 2026 | 1,107.00 | 1,121.00 | 1,094.00 | 1,100.00 | 1,100.00 | -0.63% | 233,259 |
| Sep 22, 2026 | 1,110.00 | 1,115.00 | 1,102.00 | 1,107.00 | 1,107.00 | - | 150,685 |
| Sep 21, 2026 | 1,115.00 | 1,124.00 | 1,106.00 | 1,107.00 | 1,107.00 | -0.72% | 153,337 |
| Sep 18, 2026 | 1,126.00 | 1,126.00 | 1,105.00 | 1,115.00 | 1,115.00 | - | 203,257 |
| Sep 17, 2026 | 1,125.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.54% | 205,300 |
| Sep 16, 2026 | 1,137.00 | 1,137.00 | 1,098.00 | 1,109.00 | 1,109.00 | -1.25% | 294,239 |
| Sep 15, 2026 | 1,133.00 | 1,141.00 | 1,117.00 | 1,123.00 | 1,123.00 | -1.06% | 177,117 |
| Sep 14, 2026 | 1,180.00 | 1,190.00 | 1,120.00 | 1,135.00 | 1,135.00 | -4.62% | 635,023 |
| Sep 11, 2026 | 1,182.00 | 1,205.00 | 1,181.00 | 1,190.00 | 1,190.00 | -1.16% | 166,655 |
| Sep 10, 2026 | 1,202.00 | 1,206.00 | 1,181.00 | 1,204.00 | 1,204.00 | 0.17% | 299,122 |
| Sep 9, 2026 | 1,201.00 | 1,205.00 | 1,192.00 | 1,202.00 | 1,202.00 | - | 230,037 |
| Sep 8, 2026 | 1,215.00 | 1,222.00 | 1,198.00 | 1,202.00 | 1,202.00 | -1.07% | 230,898 |
| Sep 7, 2026 | 1,212.00 | 1,222.00 | 1,197.00 | 1,215.00 | 1,215.00 | 0.66% | 244,687 |
| Sep 4, 2026 | 1,197.00 | 1,211.00 | 1,192.00 | 1,207.00 | 1,207.00 | 0.84% | 140,039 |
| Sep 3, 2026 | 1,201.00 | 1,206.00 | 1,186.00 | 1,197.00 | 1,197.00 | - | 260,929 |
| Sep 2, 2026 | 1,230.00 | 1,230.00 | 1,189.00 | 1,197.00 | 1,197.00 | -2.76% | 385,851 |
| Sep 1, 2026 | 1,260.00 | 1,276.00 | 1,220.00 | 1,231.00 | 1,231.00 | -2.30% | 343,192 |
| Aug 31, 2026 | 1,285.00 | 1,290.00 | 1,243.00 | 1,260.00 | 1,260.00 | -0.40% | 411,598 |
| Aug 28, 2026 | 1,230.00 | 1,265.00 | 1,217.00 | 1,265.00 | 1,265.00 | 3.01% | 414,857 |
| Aug 27, 2026 | 1,228.00 | 1,239.00 | 1,207.00 | 1,228.00 | 1,228.00 | 0.08% | 406,064 |
| Aug 26, 2026 | 1,237.00 | 1,255.00 | 1,207.00 | 1,227.00 | 1,227.00 | -0.73% | 249,012 |
| Aug 25, 2026 | 1,234.00 | 1,242.00 | 1,202.00 | 1,236.00 | 1,236.00 | -0.64% | 311,965 |
| Aug 24, 2026 | 1,213.00 | 1,249.00 | 1,195.00 | 1,244.00 | 1,244.00 | 3.93% | 484,442 |
| 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% | 431,595 |
| 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% | 398,258 |
| Aug 12, 2026 | 1,265.00 | 1,275.00 | 1,252.00 | 1,263.00 | 1,263.00 | - | 360,906 |
| 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% | 565,221 |
| 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 |