LVMC Holdings (KRX:900140)
South Korea · Delayed Price · Currency is KRW 1,448.00
+50.00 (3.58%)
At close: Jun 9, 2026
LVMC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,400.00 | 1,460.00 | 1,359.00 | 1,398.00 | 1,398.00 | -3.45% | 582,828 |
| Jun 5, 2026 | 1,446.00 | 1,476.00 | 1,400.00 | 1,448.00 | 1,448.00 | 0.14% | 508,826 |
| Jun 4, 2026 | 1,409.00 | 1,454.00 | 1,376.00 | 1,446.00 | 1,446.00 | 2.70% | 633,546 |
| Jun 2, 2026 | 1,386.00 | 1,448.00 | 1,378.00 | 1,408.00 | 1,408.00 | 1.73% | 1,032,561 |
| Jun 1, 2026 | 1,459.00 | 1,459.00 | 1,377.00 | 1,384.00 | 1,384.00 | -5.14% | 1,126,397 |
| May 29, 2026 | 1,450.00 | 1,529.00 | 1,406.00 | 1,459.00 | 1,459.00 | 1.89% | 1,020,989 |
| May 28, 2026 | 1,444.00 | 1,450.00 | 1,390.00 | 1,432.00 | 1,432.00 | 0.14% | 717,023 |
| May 27, 2026 | 1,485.00 | 1,499.00 | 1,415.00 | 1,430.00 | 1,430.00 | -4.03% | 924,055 |
| May 26, 2026 | 1,573.00 | 1,596.00 | 1,488.00 | 1,490.00 | 1,490.00 | -4.55% | 1,097,687 |
| May 22, 2026 | 1,541.00 | 1,575.00 | 1,510.00 | 1,561.00 | 1,561.00 | 2.36% | 449,808 |
| May 21, 2026 | 1,550.00 | 1,561.00 | 1,512.00 | 1,525.00 | 1,525.00 | 1.06% | 498,337 |
| May 20, 2026 | 1,590.00 | 1,600.00 | 1,491.00 | 1,509.00 | 1,509.00 | -4.61% | 687,518 |
| May 19, 2026 | 1,628.00 | 1,674.00 | 1,564.00 | 1,582.00 | 1,582.00 | -2.83% | 717,165 |
| 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 |
| 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 |