LMS Co., Ltd. (KOSDAQ:073110)
South Korea
· Delayed Price · Currency is KRW 5,360.00
+80.00 (1.52%)
At close: Dec 5, 2025
LMS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,360.00 | 5,400.00 | 5,270.00 | 5,280.00 | 5,280.00 | 0.19% | 1,384 |
| Dec 3, 2025 | 5,260.00 | 5,390.00 | 5,260.00 | 5,270.00 | 5,270.00 | 0.19% | 2,397 |
| Dec 2, 2025 | 5,450.00 | 5,450.00 | 5,200.00 | 5,260.00 | 5,260.00 | -2.23% | 5,221 |
| Dec 1, 2025 | 5,190.00 | 5,380.00 | 5,190.00 | 5,380.00 | 5,380.00 | 4.06% | 3,743 |
| Nov 28, 2025 | 5,140.00 | 5,190.00 | 5,140.00 | 5,170.00 | 5,170.00 | 1.37% | 2,559 |
| Nov 27, 2025 | 5,120.00 | 5,140.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 1,351 |
| Nov 26, 2025 | 5,200.00 | 5,350.00 | 5,070.00 | 5,100.00 | 5,100.00 | 1.59% | 7,176 |
| Nov 25, 2025 | 5,190.00 | 5,190.00 | 4,935.00 | 5,020.00 | 5,020.00 | -2.14% | 10,442 |
| Nov 24, 2025 | 5,320.00 | 5,350.00 | 5,130.00 | 5,130.00 | 5,130.00 | -3.93% | 32,908 |
| Nov 21, 2025 | 5,510.00 | 5,510.00 | 5,300.00 | 5,340.00 | 5,340.00 | -3.09% | 13,339 |
| Nov 20, 2025 | 5,530.00 | 5,700.00 | 5,450.00 | 5,510.00 | 5,510.00 | - | 1,824 |
| Nov 19, 2025 | 5,680.00 | 5,680.00 | 5,500.00 | 5,510.00 | 5,510.00 | -0.72% | 7,950 |
| Nov 18, 2025 | 5,560.00 | 5,700.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.60% | 2,873 |
| Nov 17, 2025 | 5,620.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,640.00 | 0.36% | 5,012 |
| Nov 14, 2025 | 5,640.00 | 5,640.00 | 5,600.00 | 5,620.00 | 5,620.00 | - | 4,129 |
| Nov 13, 2025 | 5,660.00 | 5,800.00 | 5,610.00 | 5,620.00 | 5,620.00 | -0.88% | 4,029 |
| Nov 12, 2025 | 5,750.00 | 5,750.00 | 5,620.00 | 5,670.00 | 5,670.00 | 0.18% | 2,080 |
| Nov 11, 2025 | 5,710.00 | 5,810.00 | 5,630.00 | 5,660.00 | 5,660.00 | -1.57% | 5,507 |
| Nov 10, 2025 | 5,860.00 | 5,860.00 | 5,730.00 | 5,750.00 | 5,750.00 | -1.88% | 5,297 |
| Nov 7, 2025 | 5,820.00 | 5,950.00 | 5,590.00 | 5,860.00 | 5,860.00 | -0.51% | 14,229 |
| Nov 6, 2025 | 5,570.00 | 5,890.00 | 5,570.00 | 5,890.00 | 5,890.00 | 5.75% | 19,463 |
| Nov 5, 2025 | 5,870.00 | 5,870.00 | 5,290.00 | 5,570.00 | 5,570.00 | -2.28% | 36,441 |
| Nov 4, 2025 | 5,520.00 | 5,720.00 | 5,460.00 | 5,700.00 | 5,700.00 | 3.26% | 36,079 |
| Nov 3, 2025 | 5,550.00 | 5,790.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.36% | 11,635 |
| Oct 31, 2025 | 5,700.00 | 5,700.00 | 5,510.00 | 5,540.00 | 5,540.00 | -2.81% | 27,233 |
| Oct 30, 2025 | 5,820.00 | 5,820.00 | 5,670.00 | 5,700.00 | 5,700.00 | -2.06% | 17,118 |
| Oct 29, 2025 | 5,940.00 | 5,940.00 | 5,820.00 | 5,820.00 | 5,820.00 | -0.51% | 6,105 |
| Oct 28, 2025 | 5,800.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.52% | 5,828 |
| Oct 27, 2025 | 5,870.00 | 5,950.00 | 5,790.00 | 5,820.00 | 5,820.00 | -1.36% | 12,879 |
| Oct 24, 2025 | 5,920.00 | 5,950.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.34% | 11,040 |
| Oct 23, 2025 | 5,950.00 | 6,100.00 | 5,890.00 | 5,920.00 | 5,920.00 | -0.50% | 7,969 |
| Oct 22, 2025 | 5,950.00 | 5,960.00 | 5,910.00 | 5,950.00 | 5,950.00 | - | 9,970 |
| Oct 21, 2025 | 5,980.00 | 5,980.00 | 5,910.00 | 5,950.00 | 5,950.00 | -0.34% | 7,906 |
| Oct 20, 2025 | 5,960.00 | 6,090.00 | 5,920.00 | 5,970.00 | 5,970.00 | -1.00% | 1,993 |
| Oct 17, 2025 | 6,000.00 | 6,040.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.17% | 13,013 |
| Oct 16, 2025 | 6,140.00 | 6,140.00 | 5,970.00 | 6,040.00 | 6,040.00 | -1.63% | 1,505,747 |
| Oct 15, 2025 | 6,070.00 | 6,140.00 | 6,020.00 | 6,140.00 | 6,140.00 | 2.50% | 3,744 |
| Oct 14, 2025 | 6,070.00 | 6,070.00 | 5,970.00 | 5,990.00 | 5,990.00 | -1.32% | 6,652 |
| Oct 13, 2025 | 6,040.00 | 6,160.00 | 5,980.00 | 6,070.00 | 6,070.00 | 0.17% | 3,576 |
| Oct 10, 2025 | 6,020.00 | 6,170.00 | 6,010.00 | 6,060.00 | 6,060.00 | 0.83% | 7,061 |
| Oct 2, 2025 | 6,010.00 | 6,170.00 | 5,980.00 | 6,010.00 | 6,010.00 | 0.50% | 2,608 |
| Oct 1, 2025 | 5,960.00 | 6,200.00 | 5,940.00 | 5,980.00 | 5,980.00 | 0.34% | 3,463 |
| Sep 30, 2025 | 6,200.00 | 6,200.00 | 5,920.00 | 5,960.00 | 5,960.00 | -1.00% | 7,823 |
| Sep 29, 2025 | 5,970.00 | 6,140.00 | 5,950.00 | 6,020.00 | 6,020.00 | 1.01% | 3,775 |
| Sep 26, 2025 | 6,080.00 | 6,080.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.97% | 14,750 |
| Sep 25, 2025 | 6,050.00 | 6,090.00 | 6,000.00 | 6,080.00 | 6,080.00 | 0.50% | 5,781 |
| Sep 24, 2025 | 6,170.00 | 6,220.00 | 6,010.00 | 6,050.00 | 6,050.00 | -2.10% | 26,774 |
| Sep 23, 2025 | 6,270.00 | 6,270.00 | 6,120.00 | 6,180.00 | 6,180.00 | -0.96% | 20,981 |
| Sep 22, 2025 | 6,370.00 | 6,380.00 | 6,220.00 | 6,240.00 | 6,240.00 | -0.95% | 4,979 |
| Sep 19, 2025 | 6,290.00 | 6,320.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.32% | 6,118 |