Lumens Co., Ltd. (KOSDAQ:038060)
South Korea
· Delayed Price · Currency is KRW 668.00
-3.00 (-0.45%)
At close: Dec 5, 2025
Lumens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 746.00 | 749.00 | 733.00 | 733.00 | 733.00 | -1.21% | 89,498 |
| Sep 30, 2025 | 751.00 | 755.00 | 742.00 | 742.00 | 742.00 | -1.20% | 42,420 |
| Sep 29, 2025 | 740.00 | 760.00 | 740.00 | 751.00 | 751.00 | 1.49% | 48,769 |
| Sep 26, 2025 | 750.00 | 759.00 | 737.00 | 740.00 | 740.00 | -1.33% | 47,927 |
| Sep 25, 2025 | 762.00 | 762.00 | 746.00 | 750.00 | 750.00 | -0.79% | 47,128 |
| Sep 24, 2025 | 760.00 | 768.00 | 747.00 | 756.00 | 756.00 | -0.53% | 87,741 |
| Sep 23, 2025 | 780.00 | 782.00 | 754.00 | 760.00 | 760.00 | -2.81% | 178,051 |
| Sep 22, 2025 | 799.00 | 799.00 | 781.00 | 782.00 | 782.00 | -1.26% | 28,497 |
| Sep 19, 2025 | 788.00 | 792.00 | 787.00 | 792.00 | 792.00 | 0.51% | 28,254 |
| Sep 18, 2025 | 782.00 | 791.00 | 777.00 | 788.00 | 788.00 | 0.38% | 36,789 |
| Sep 17, 2025 | 789.00 | 800.00 | 784.00 | 785.00 | 785.00 | 0.26% | 64,870 |
| Sep 16, 2025 | 786.00 | 796.00 | 780.00 | 783.00 | 783.00 | 0.38% | 33,795 |
| Sep 15, 2025 | 789.00 | 803.00 | 777.00 | 780.00 | 780.00 | -1.14% | 162,504 |
| Sep 12, 2025 | 788.00 | 790.00 | 780.00 | 789.00 | 789.00 | 0.13% | 68,613 |
| Sep 11, 2025 | 795.00 | 802.00 | 776.00 | 788.00 | 788.00 | -0.88% | 96,577 |
| Sep 10, 2025 | 803.00 | 808.00 | 794.00 | 795.00 | 795.00 | -1.00% | 42,528 |
| Sep 9, 2025 | 800.00 | 807.00 | 794.00 | 803.00 | 803.00 | 0.38% | 32,182 |
| Sep 8, 2025 | 795.00 | 820.00 | 790.00 | 800.00 | 800.00 | 0.63% | 101,797 |
| Sep 5, 2025 | 804.00 | 804.00 | 791.00 | 795.00 | 795.00 | -1.12% | 35,231 |
| Sep 4, 2025 | 792.00 | 804.00 | 792.00 | 804.00 | 804.00 | 0.88% | 23,457 |
| Sep 3, 2025 | 796.00 | 800.00 | 792.00 | 797.00 | 797.00 | 0.13% | 40,373 |
| Sep 2, 2025 | 815.00 | 815.00 | 792.00 | 796.00 | 796.00 | -2.33% | 84,714 |
| Sep 1, 2025 | 820.00 | 835.00 | 811.00 | 815.00 | 815.00 | -0.61% | 10,936 |
| Aug 29, 2025 | 820.00 | 820.00 | 813.00 | 820.00 | 820.00 | - | 9,349 |
| Aug 28, 2025 | 816.00 | 824.00 | 808.00 | 820.00 | 820.00 | -0.49% | 22,120 |
| Aug 27, 2025 | 821.00 | 835.00 | 815.00 | 824.00 | 824.00 | 0.37% | 32,227 |
| Aug 26, 2025 | 815.00 | 829.00 | 812.00 | 821.00 | 821.00 | 0.74% | 28,174 |
| Aug 25, 2025 | 823.00 | 823.00 | 802.00 | 815.00 | 815.00 | -0.97% | 60,600 |
| Aug 22, 2025 | 814.00 | 830.00 | 814.00 | 823.00 | 823.00 | 1.11% | 23,314 |
| Aug 21, 2025 | 800.00 | 820.00 | 792.00 | 814.00 | 814.00 | 1.75% | 26,020 |
| Aug 20, 2025 | 800.00 | 821.00 | 795.00 | 800.00 | 800.00 | - | 66,715 |
| Aug 19, 2025 | 821.00 | 837.00 | 799.00 | 800.00 | 800.00 | -2.56% | 128,402 |
| Aug 18, 2025 | 823.00 | 847.00 | 820.00 | 821.00 | 821.00 | -2.49% | 81,237 |
| Aug 14, 2025 | 846.00 | 849.00 | 840.00 | 842.00 | 842.00 | -0.71% | 49,560 |
| Aug 13, 2025 | 852.00 | 854.00 | 848.00 | 848.00 | 848.00 | -0.47% | 20,190 |
| Aug 12, 2025 | 849.00 | 854.00 | 842.00 | 852.00 | 852.00 | 0.35% | 40,266 |
| Aug 11, 2025 | 850.00 | 854.00 | 844.00 | 849.00 | 849.00 | -0.12% | 20,165 |
| Aug 8, 2025 | 850.00 | 855.00 | 844.00 | 850.00 | 850.00 | - | 17,694 |
| Aug 7, 2025 | 850.00 | 852.00 | 839.00 | 850.00 | 850.00 | - | 24,426 |
| Aug 6, 2025 | 851.00 | 857.00 | 841.00 | 850.00 | 850.00 | -0.12% | 40,015 |
| Aug 5, 2025 | 853.00 | 867.00 | 849.00 | 851.00 | 851.00 | -0.23% | 35,374 |
| Aug 4, 2025 | 848.00 | 863.00 | 843.00 | 853.00 | 853.00 | 0.59% | 22,640 |
| Aug 1, 2025 | 856.00 | 860.00 | 848.00 | 848.00 | 848.00 | -1.05% | 23,861 |
| Jul 31, 2025 | 878.00 | 887.00 | 853.00 | 857.00 | 857.00 | -2.28% | 88,418 |
| Jul 30, 2025 | 875.00 | 886.00 | 865.00 | 877.00 | 877.00 | 0.34% | 28,435 |
| Jul 29, 2025 | 868.00 | 888.00 | 857.00 | 874.00 | 874.00 | 0.81% | 83,144 |
| Jul 28, 2025 | 869.00 | 872.00 | 858.00 | 867.00 | 867.00 | -0.12% | 21,069 |
| Jul 25, 2025 | 869.00 | 870.00 | 860.00 | 868.00 | 868.00 | -0.12% | 29,708 |
| Jul 24, 2025 | 870.00 | 873.00 | 861.00 | 869.00 | 869.00 | -0.34% | 15,979 |
| Jul 23, 2025 | 872.00 | 876.00 | 863.00 | 872.00 | 872.00 | - | 31,067 |
| Jul 22, 2025 | 876.00 | 878.00 | 870.00 | 872.00 | 872.00 | -0.34% | 31,618 |
| Jul 21, 2025 | 884.00 | 888.00 | 861.00 | 875.00 | 875.00 | -0.91% | 30,549 |
| Jul 18, 2025 | 881.00 | 885.00 | 876.00 | 883.00 | 883.00 | - | 19,331 |
| Jul 17, 2025 | 881.00 | 888.00 | 873.00 | 883.00 | 883.00 | 0.23% | 26,537 |
| Jul 16, 2025 | 889.00 | 889.00 | 875.00 | 881.00 | 881.00 | -0.90% | 37,394 |
| Jul 15, 2025 | 889.00 | 894.00 | 874.00 | 889.00 | 889.00 | 0.11% | 19,265 |
| Jul 14, 2025 | 883.00 | 888.00 | 874.00 | 888.00 | 888.00 | 0.68% | 26,332 |
| Jul 11, 2025 | 880.00 | 885.00 | 870.00 | 882.00 | 882.00 | 0.34% | 36,772 |
| Jul 10, 2025 | 879.00 | 891.00 | 873.00 | 879.00 | 879.00 | 0.11% | 41,434 |