Lumens Co., Ltd. (KOSDAQ:038060)
South Korea
· Delayed Price · Currency is KRW 718.00
+4.00 (0.56%)
At close: Mar 9, 2026
Lumens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 718.00 | 730.00 | 692.00 | 714.00 | 714.00 | -0.56% | 183,324 |
| Mar 5, 2026 | 647.00 | 724.00 | 647.00 | 718.00 | 718.00 | 11.15% | 684,023 |
| Mar 4, 2026 | 651.00 | 665.00 | 611.00 | 646.00 | 646.00 | -3.73% | 391,490 |
| Mar 3, 2026 | 699.00 | 716.00 | 650.00 | 671.00 | 671.00 | -6.28% | 724,750 |
| Feb 27, 2026 | 731.00 | 737.00 | 697.00 | 716.00 | 716.00 | - | 852,290 |
| Feb 26, 2026 | 786.00 | 837.00 | 710.00 | 716.00 | 716.00 | -16.74% | 4,423,803 |
| Feb 25, 2026 | 660.00 | 860.00 | 660.00 | 860.00 | 860.00 | 29.91% | 4,208,910 |
| Feb 24, 2026 | 648.00 | 673.00 | 634.00 | 662.00 | 662.00 | 2.16% | 160,249 |
| Feb 23, 2026 | 618.00 | 666.00 | 601.00 | 648.00 | 648.00 | 5.54% | 409,827 |
| Feb 20, 2026 | 605.00 | 624.00 | 603.00 | 614.00 | 614.00 | 1.66% | 164,025 |
| Feb 19, 2026 | 620.00 | 625.00 | 581.00 | 604.00 | 604.00 | -2.58% | 339,272 |
| Feb 13, 2026 | 655.00 | 674.00 | 610.00 | 620.00 | 620.00 | -6.34% | 389,605 |
| Feb 12, 2026 | 671.00 | 672.00 | 660.00 | 662.00 | 662.00 | -1.34% | 69,772 |
| Feb 11, 2026 | 670.00 | 688.00 | 664.00 | 671.00 | 671.00 | 0.30% | 51,887 |
| Feb 10, 2026 | 658.00 | 700.00 | 657.00 | 669.00 | 669.00 | 1.67% | 149,010 |
| Feb 9, 2026 | 652.00 | 659.00 | 650.00 | 658.00 | 658.00 | 1.23% | 90,836 |
| Feb 6, 2026 | 661.00 | 661.00 | 637.00 | 650.00 | 650.00 | -1.96% | 119,001 |
| Feb 5, 2026 | 659.00 | 678.00 | 654.00 | 663.00 | 663.00 | 0.45% | 144,160 |
| Feb 4, 2026 | 655.00 | 669.00 | 655.00 | 660.00 | 660.00 | -0.15% | 174,643 |
| Feb 3, 2026 | 665.00 | 670.00 | 660.00 | 661.00 | 661.00 | - | 130,603 |
| Feb 2, 2026 | 684.00 | 684.00 | 660.00 | 661.00 | 661.00 | -3.36% | 169,396 |
| Jan 30, 2026 | 694.00 | 696.00 | 679.00 | 684.00 | 684.00 | -1.58% | 161,768 |
| Jan 29, 2026 | 708.00 | 713.00 | 687.00 | 695.00 | 695.00 | -1.97% | 338,096 |
| Jan 28, 2026 | 697.00 | 719.00 | 691.00 | 709.00 | 709.00 | 1.72% | 293,712 |
| Jan 27, 2026 | 709.00 | 711.00 | 685.00 | 697.00 | 697.00 | -1.41% | 343,909 |
| Jan 26, 2026 | 693.00 | 784.00 | 680.00 | 707.00 | 707.00 | 2.02% | 972,202 |
| Jan 23, 2026 | 700.00 | 713.00 | 672.00 | 693.00 | 693.00 | -1.00% | 294,713 |
| Jan 22, 2026 | 672.00 | 728.00 | 657.00 | 700.00 | 700.00 | 2.94% | 509,911 |
| Jan 21, 2026 | 703.00 | 709.00 | 663.00 | 680.00 | 680.00 | -2.86% | 297,081 |
| Jan 20, 2026 | 725.00 | 765.00 | 699.00 | 700.00 | 700.00 | -3.18% | 447,968 |
| Jan 19, 2026 | 717.00 | 759.00 | 676.00 | 723.00 | 723.00 | 1.83% | 1,012,341 |
| Jan 16, 2026 | 718.00 | 735.00 | 678.00 | 710.00 | 710.00 | -1.11% | 774,696 |
| Jan 15, 2026 | 790.00 | 790.00 | 711.00 | 718.00 | 718.00 | -9.11% | 4,048,926 |
| Jan 14, 2026 | 611.00 | 790.00 | 611.00 | 790.00 | 790.00 | 29.93% | 2,927,903 |
| Jan 13, 2026 | 622.00 | 622.00 | 608.00 | 608.00 | 608.00 | -2.41% | 64,659 |
| Jan 12, 2026 | 615.00 | 625.00 | 612.00 | 623.00 | 623.00 | 1.80% | 60,584 |
| Jan 9, 2026 | 612.00 | 616.00 | 601.00 | 612.00 | 612.00 | - | 39,761 |
| Jan 8, 2026 | 625.00 | 628.00 | 609.00 | 612.00 | 612.00 | -2.55% | 43,613 |
| Jan 7, 2026 | 635.00 | 635.00 | 626.00 | 628.00 | 628.00 | -0.16% | 18,935 |
| Jan 6, 2026 | 641.00 | 641.00 | 624.00 | 629.00 | 629.00 | -0.94% | 33,276 |
| Jan 5, 2026 | 648.00 | 648.00 | 630.00 | 635.00 | 635.00 | -1.24% | 37,040 |
| Jan 2, 2026 | 614.00 | 643.00 | 614.00 | 643.00 | 643.00 | 4.89% | 55,480 |
| Dec 30, 2025 | 608.00 | 623.00 | 605.00 | 613.00 | 613.00 | 0.82% | 81,910 |
| Dec 29, 2025 | 622.00 | 622.00 | 607.00 | 608.00 | 608.00 | -2.25% | 86,116 |
| Dec 26, 2025 | 636.00 | 637.00 | 620.00 | 622.00 | 622.00 | -2.05% | 93,511 |
| Dec 24, 2025 | 640.00 | 642.00 | 635.00 | 635.00 | 635.00 | -1.40% | 77,522 |
| Dec 23, 2025 | 647.00 | 647.00 | 641.00 | 644.00 | 644.00 | -0.46% | 23,291 |
| Dec 22, 2025 | 655.00 | 655.00 | 640.00 | 647.00 | 647.00 | -0.61% | 25,640 |
| Dec 19, 2025 | 650.00 | 653.00 | 643.00 | 651.00 | 651.00 | 0.15% | 37,984 |
| Dec 18, 2025 | 656.00 | 656.00 | 648.00 | 650.00 | 650.00 | -0.61% | 14,815 |
| Dec 17, 2025 | 659.00 | 665.00 | 641.00 | 654.00 | 654.00 | -0.76% | 83,449 |
| Dec 16, 2025 | 667.00 | 667.00 | 655.00 | 659.00 | 659.00 | -0.45% | 35,870 |
| Dec 15, 2025 | 669.00 | 669.00 | 657.00 | 662.00 | 662.00 | -0.15% | 13,204 |
| Dec 12, 2025 | 670.00 | 672.00 | 661.00 | 663.00 | 663.00 | -0.60% | 31,020 |
| Dec 11, 2025 | 665.00 | 676.00 | 655.00 | 667.00 | 667.00 | 0.60% | 69,238 |
| Dec 10, 2025 | 669.00 | 671.00 | 663.00 | 663.00 | 663.00 | -1.04% | 16,332 |
| Dec 9, 2025 | 666.00 | 676.00 | 663.00 | 670.00 | 670.00 | 0.75% | 17,997 |
| Dec 8, 2025 | 668.00 | 690.00 | 660.00 | 665.00 | 665.00 | -0.45% | 44,925 |
| Dec 5, 2025 | 663.00 | 674.00 | 660.00 | 668.00 | 668.00 | -0.45% | 30,899 |
| Dec 4, 2025 | 670.00 | 674.00 | 654.00 | 671.00 | 671.00 | - | 36,574 |
| Dec 3, 2025 | 664.00 | 674.00 | 659.00 | 671.00 | 671.00 | 1.82% | 70,989 |
| Dec 2, 2025 | 658.00 | 665.00 | 655.00 | 659.00 | 659.00 | - | 24,311 |
| Dec 1, 2025 | 650.00 | 660.00 | 646.00 | 659.00 | 659.00 | 1.38% | 31,044 |
| Nov 28, 2025 | 655.00 | 661.00 | 646.00 | 650.00 | 650.00 | -1.66% | 16,034 |
| Nov 27, 2025 | 661.00 | 665.00 | 655.00 | 661.00 | 661.00 | - | 19,338 |
| Nov 26, 2025 | 662.00 | 665.00 | 649.00 | 661.00 | 661.00 | -0.15% | 19,279 |
| Nov 25, 2025 | 661.00 | 663.00 | 652.00 | 662.00 | 662.00 | 0.15% | 22,295 |
| Nov 24, 2025 | 658.00 | 663.00 | 651.00 | 661.00 | 661.00 | 0.46% | 26,928 |
| Nov 21, 2025 | 653.00 | 668.00 | 638.00 | 658.00 | 658.00 | 1.39% | 41,438 |
| Nov 20, 2025 | 622.00 | 702.00 | 617.00 | 649.00 | 649.00 | 4.51% | 237,395 |
| Nov 19, 2025 | 630.00 | 630.00 | 610.00 | 621.00 | 621.00 | -1.43% | 55,789 |
| Nov 18, 2025 | 665.00 | 672.00 | 628.00 | 630.00 | 630.00 | -4.69% | 78,354 |
| Nov 17, 2025 | 654.00 | 662.00 | 651.00 | 661.00 | 661.00 | 0.92% | 45,277 |
| Nov 14, 2025 | 664.00 | 664.00 | 651.00 | 655.00 | 655.00 | -1.36% | 20,981 |
| Nov 13, 2025 | 660.00 | 665.00 | 652.00 | 664.00 | 664.00 | 1.68% | 45,992 |
| Nov 12, 2025 | 652.00 | 682.00 | 650.00 | 653.00 | 653.00 | 0.46% | 51,225 |
| Nov 11, 2025 | 650.00 | 662.00 | 642.00 | 650.00 | 650.00 | -0.31% | 102,798 |
| Nov 10, 2025 | 641.00 | 705.00 | 641.00 | 652.00 | 652.00 | 1.72% | 489,480 |
| Nov 7, 2025 | 643.00 | 647.00 | 628.00 | 641.00 | 641.00 | -0.31% | 90,934 |
| Nov 6, 2025 | 638.00 | 651.00 | 633.00 | 643.00 | 643.00 | 0.78% | 72,853 |
| Nov 5, 2025 | 660.00 | 660.00 | 613.00 | 638.00 | 638.00 | -2.30% | 206,004 |
| Nov 4, 2025 | 666.00 | 671.00 | 652.00 | 653.00 | 653.00 | -1.80% | 110,702 |
| Nov 3, 2025 | 663.00 | 665.00 | 651.00 | 665.00 | 665.00 | 1.06% | 79,112 |
| Oct 31, 2025 | 663.00 | 667.00 | 651.00 | 658.00 | 658.00 | -0.75% | 153,531 |
| Oct 30, 2025 | 678.00 | 695.00 | 663.00 | 663.00 | 663.00 | -2.21% | 129,636 |
| Oct 29, 2025 | 700.00 | 710.00 | 673.00 | 678.00 | 678.00 | -2.16% | 174,656 |
| Oct 28, 2025 | 697.00 | 712.00 | 690.00 | 693.00 | 693.00 | -0.43% | 67,719 |
| Oct 27, 2025 | 697.00 | 719.00 | 695.00 | 696.00 | 696.00 | -0.14% | 116,447 |
| Oct 24, 2025 | 712.00 | 712.00 | 689.00 | 697.00 | 697.00 | -2.11% | 291,226 |
| Oct 23, 2025 | 718.00 | 720.00 | 690.00 | 712.00 | 712.00 | -1.66% | 398,285 |
| Oct 22, 2025 | 722.00 | 730.00 | 709.00 | 724.00 | 724.00 | 0.28% | 52,153 |
| Oct 21, 2025 | 733.00 | 751.00 | 720.00 | 722.00 | 722.00 | -2.30% | 92,394 |
| Oct 20, 2025 | 758.00 | 758.00 | 734.00 | 739.00 | 739.00 | 0.68% | 31,109 |
| Oct 17, 2025 | 738.00 | 747.00 | 732.00 | 734.00 | 734.00 | -0.54% | 35,307 |
| Oct 16, 2025 | 748.00 | 754.00 | 730.00 | 738.00 | 738.00 | -1.34% | 45,054 |
| Oct 15, 2025 | 738.00 | 756.00 | 738.00 | 748.00 | 748.00 | 0.40% | 69,468 |
| Oct 14, 2025 | 742.00 | 750.00 | 731.00 | 745.00 | 745.00 | 0.81% | 60,322 |
| Oct 13, 2025 | 786.00 | 786.00 | 722.00 | 739.00 | 739.00 | 3.50% | 406,896 |
| Oct 10, 2025 | 731.00 | 731.00 | 696.00 | 714.00 | 714.00 | -0.14% | 218,724 |
| Oct 2, 2025 | 742.00 | 747.00 | 696.00 | 715.00 | 715.00 | -2.46% | 139,318 |