LVMC Holdings (KRX:900140)
South Korea · Delayed Price · Currency is KRW 1,260.00
+61.00 (5.09%)
Jun 29, 2026, 3:30 PM KST
LVMC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1,180.00 | 1,275.00 | 1,180.00 | 1,260.00 | 1,260.00 | 5.09% | 540,199 |
| 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% | 521,726 |
| Jun 24, 2026 | 1,194.00 | 1,286.00 | 1,194.00 | 1,261.00 | 1,261.00 | 5.08% | 952,667 |
| Jun 23, 2026 | 1,279.00 | 1,279.00 | 1,195.00 | 1,200.00 | 1,200.00 | -6.18% | 1,336,469 |
| Jun 22, 2026 | 1,339.00 | 1,339.00 | 1,267.00 | 1,279.00 | 1,279.00 | -3.83% | 566,471 |
| Jun 19, 2026 | 1,384.00 | 1,384.00 | 1,300.00 | 1,330.00 | 1,330.00 | -2.78% | 919,435 |
| 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% | 538,246 |
| 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 |
| Jun 10, 2026 | 1,441.00 | 1,500.00 | 1,379.00 | 1,419.00 | 1,419.00 | -2.47% | 531,043 |
| Jun 9, 2026 | 1,422.00 | 1,513.00 | 1,401.00 | 1,455.00 | 1,455.00 | 4.08% | 972,400 |
| Jun 8, 2026 | 1,400.00 | 1,460.00 | 1,359.00 | 1,398.00 | 1,398.00 | -3.45% | 590,110 |
| Jun 5, 2026 | 1,446.00 | 1,476.00 | 1,400.00 | 1,448.00 | 1,448.00 | 0.14% | 509,384 |
| Jun 4, 2026 | 1,409.00 | 1,454.00 | 1,376.00 | 1,446.00 | 1,446.00 | 2.70% | 634,089 |
| Jun 2, 2026 | 1,386.00 | 1,448.00 | 1,378.00 | 1,408.00 | 1,408.00 | 1.73% | 1,032,848 |
| Jun 1, 2026 | 1,459.00 | 1,459.00 | 1,377.00 | 1,384.00 | 1,384.00 | -5.14% | 1,128,224 |
| May 29, 2026 | 1,450.00 | 1,529.00 | 1,406.00 | 1,459.00 | 1,459.00 | 1.89% | 1,026,998 |
| May 28, 2026 | 1,444.00 | 1,450.00 | 1,390.00 | 1,432.00 | 1,432.00 | 0.14% | 728,495 |
| May 27, 2026 | 1,485.00 | 1,499.00 | 1,415.00 | 1,430.00 | 1,430.00 | -4.03% | 925,987 |
| May 26, 2026 | 1,573.00 | 1,596.00 | 1,488.00 | 1,490.00 | 1,490.00 | -4.55% | 1,097,766 |
| May 22, 2026 | 1,541.00 | 1,575.00 | 1,510.00 | 1,561.00 | 1,561.00 | 2.36% | 451,163 |
| May 21, 2026 | 1,550.00 | 1,561.00 | 1,512.00 | 1,525.00 | 1,525.00 | 1.06% | 498,808 |
| May 20, 2026 | 1,590.00 | 1,600.00 | 1,491.00 | 1,509.00 | 1,509.00 | -4.61% | 688,638 |
| May 19, 2026 | 1,628.00 | 1,674.00 | 1,564.00 | 1,582.00 | 1,582.00 | -2.83% | 720,560 |
| May 18, 2026 | 1,659.00 | 1,678.00 | 1,525.00 | 1,628.00 | 1,628.00 | -1.87% | 822,383 |
| 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 |