LVMC Holdings - 900140.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,783	1,776	1,776	1,810	1,765	433,610
September 04, 2025	1,777	1,776	1,776	1,793	1,769	213,471
September 03, 2025	1,765	1,776	1,776	1,790	1,755	264,251
September 02, 2025	1,797	1,776	1,776	1,820	1,772	407,753
September 01, 2025	1,821	1,801	1,801	1,821	1,797	256,136
August 29, 2025	1,836	1,821	1,821	1,882	1,821	381,076
August 28, 2025	1,829	1,834	1,834	1,838	1,787	438,899
August 27, 2025	1,849	1,829	1,829	1,849	1,822	270,795
August 26, 2025	1,843	1,849	1,849	1,875	1,838	316,106
August 25, 2025	1,841	1,854	1,854	1,878	1,838	250,375
August 22, 2025	1,838	1,841	1,841	1,862	1,826	238,051
August 21, 2025	1,835	1,850	1,850	1,873	1,826	302,616
August 20, 2025	1,850	1,827	1,827	1,850	1,795	473,928
August 19, 2025	1,846	1,842	1,842	1,868	1,831	259,443
August 18, 2025	1,862	1,845	1,845	1,869	1,840	421,786
August 14, 2025	1,893	1,862	1,862	1,902	1,857	449,567
August 13, 2025	1,910	1,903	1,903	1,911	1,879	246,703
August 12, 2025	1,890	1,900	1,900	1,925	1,887	428,554
August 11, 2025	1,915	1,895	1,895	1,922	1,890	305,395
August 08, 2025	1,943	1,915	1,915	1,943	1,899	379,183
August 07, 2025	1,951	1,939	1,939	1,953	1,913	215,786
August 06, 2025	1,915	1,946	1,946	1,975	1,902	472,608
August 05, 2025	1,902	1,915	1,915	1,922	1,887	286,709
August 04, 2025	1,915	1,887	1,887	1,915	1,868	470,945
August 01, 2025	1,964	1,915	1,915	1,964	1,912	712,180
July 31, 2025	1,998	1,969	1,969	2,030	1,960	527,834
July 30, 2025	1,943	1,997	1,997	2,035	1,943	786,978
July 29, 2025	1,976	1,923	1,923	1,976	1,920	331,193
July 28, 2025	1,983	1,950	1,950	1,998	1,946	385,130
July 25, 2025	1,982	1,983	1,983	1,996	1,970	266,194
July 24, 2025	2,010	1,982	1,982	2,030	1,981	634,442
July 23, 2025	2,070	2,010	2,010	2,070	1,996	431,674
July 22, 2025	1,987	2,050	2,050	2,085	1,978	1.25M
July 21, 2025	1,981	1,987	1,987	1,998	1,967	398,639
July 18, 2025	1,966	1,981	1,981	1,995	1,947	326,643
July 17, 2025	1,999	1,965	1,965	2,005	1,922	665,916
July 16, 2025	2,050	1,993	1,993	2,050	1,987	654,960
July 15, 2025	2,085	2,045	2,045	2,105	2,025	383,313
July 14, 2025	2,025	2,085	2,085	2,100	1,999	1.1M
July 11, 2025	2,015	1,999	1,999	2,030	1,993	566,053
July 10, 2025	2,010	2,015	2,015	2,020	1,991	769,112
July 09, 2025	2,010	2,010	2,010	2,015	1,988	340,851
July 08, 2025	2,005	2,010	2,010	2,050	1,991	531,508
July 07, 2025	2,035	2,000	2,000	2,040	1,995	6.28M
July 04, 2025	2,080	2,035	2,035	2,085	2,015	550,498
July 03, 2025	2,040	2,080	2,080	2,085	2,025	6.33M
July 02, 2025	2,060	2,040	2,040	2,095	2,015	552,745
July 01, 2025	1,982	2,035	2,035	2,060	1,982	6.54M
June 30, 2025	2,010	1,982	1,982	2,040	1,975	395,414
June 27, 2025	2,040	2,005	2,005	2,060	1,920	548,702
June 26, 2025	2,065	2,030	2,030	2,075	2,010	484,151
June 25, 2025	2,100	2,065	2,065	2,120	2,055	614,268
June 24, 2025	2,065	2,060	2,060	2,090	2,005	3.18M
June 23, 2025	2,030	2,060	2,060	2,120	1,986	1.12M
June 20, 2025	1,900	2,040	2,040	2,080	1,888	2.27M
June 19, 2025	1,884	1,888	1,888	1,907	1,862	341,007
June 18, 2025	1,868	1,894	1,894	1,936	1,864	634,516
June 17, 2025	1,884	1,868	1,868	1,900	1,852	7.24M
June 16, 2025	1,895	1,884	1,884	1,902	1,850	515,744
June 13, 2025	1,960	1,894	1,894	1,965	1,871	797,965

LVMC Holdings (900140.KS) KSC