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 |
| Sep 18, 2025 | 6,390.00 | 6,400.00 | 6,240.00 | 6,280.00 | 6,280.00 | 0.80% | 5,672 |
| Sep 17, 2025 | 6,340.00 | 6,390.00 | 6,220.00 | 6,230.00 | 6,230.00 | -0.32% | 11,865 |
| Sep 16, 2025 | 6,290.00 | 6,290.00 | 6,240.00 | 6,250.00 | 6,250.00 | -0.64% | 5,318 |
| Sep 15, 2025 | 6,290.00 | 6,300.00 | 6,240.00 | 6,290.00 | 6,290.00 | 0.16% | 4,273 |
| Sep 12, 2025 | 6,380.00 | 6,380.00 | 6,260.00 | 6,280.00 | 6,280.00 | 0.16% | 5,630 |
| Sep 11, 2025 | 6,300.00 | 6,340.00 | 6,250.00 | 6,270.00 | 6,270.00 | -0.48% | 4,814 |
| Sep 10, 2025 | 6,270.00 | 6,340.00 | 6,240.00 | 6,300.00 | 6,300.00 | 0.64% | 7,643 |
| Sep 9, 2025 | 6,310.00 | 6,890.00 | 6,250.00 | 6,260.00 | 6,260.00 | -0.79% | 104,111 |
| Sep 8, 2025 | 6,380.00 | 6,380.00 | 6,250.00 | 6,310.00 | 6,310.00 | -1.10% | 7,257 |
| Sep 5, 2025 | 6,300.00 | 6,460.00 | 6,300.00 | 6,380.00 | 6,380.00 | 1.27% | 1,922 |
| Sep 4, 2025 | 6,410.00 | 6,490.00 | 6,280.00 | 6,300.00 | 6,300.00 | -1.87% | 20,980 |
| Sep 3, 2025 | 6,470.00 | 6,480.00 | 6,330.00 | 6,420.00 | 6,420.00 | -0.93% | 2,346 |
| Sep 2, 2025 | 6,360.00 | 6,480.00 | 6,300.00 | 6,480.00 | 6,480.00 | 2.53% | 5,487 |
| Sep 1, 2025 | 6,540.00 | 6,540.00 | 6,320.00 | 6,320.00 | 6,320.00 | -2.32% | 11,897 |
| Aug 29, 2025 | 6,460.00 | 6,580.00 | 6,420.00 | 6,470.00 | 6,470.00 | 1.57% | 6,768 |
| Aug 28, 2025 | 6,450.00 | 6,450.00 | 6,310.00 | 6,370.00 | 6,370.00 | 0.79% | 4,961 |
| Aug 27, 2025 | 6,580.00 | 6,580.00 | 6,320.00 | 6,320.00 | 6,320.00 | - | 1,587 |
| Aug 26, 2025 | 6,350.00 | 6,440.00 | 6,320.00 | 6,320.00 | 6,320.00 | -0.47% | 12,156 |
| Aug 25, 2025 | 6,280.00 | 6,410.00 | 6,280.00 | 6,350.00 | 6,350.00 | 1.11% | 3,460 |
| Aug 22, 2025 | 6,450.00 | 6,450.00 | 6,280.00 | 6,280.00 | 6,280.00 | -0.63% | 2,161 |
| Aug 21, 2025 | 6,400.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,320.00 | 1.12% | 2,331 |
| Aug 20, 2025 | 6,360.00 | 6,420.00 | 6,230.00 | 6,250.00 | 6,250.00 | -3.10% | 22,296 |
| Aug 19, 2025 | 6,500.00 | 6,540.00 | 6,340.00 | 6,450.00 | 6,450.00 | -0.46% | 9,185 |
| Aug 18, 2025 | 6,500.00 | 6,610.00 | 6,450.00 | 6,480.00 | 6,480.00 | - | 9,429 |
| Aug 14, 2025 | 6,580.00 | 6,640.00 | 6,480.00 | 6,480.00 | 6,480.00 | -1.82% | 5,668 |
| Aug 13, 2025 | 6,610.00 | 6,670.00 | 6,510.00 | 6,600.00 | 6,600.00 | -0.30% | 7,554 |
| Aug 12, 2025 | 6,600.00 | 6,720.00 | 6,550.00 | 6,620.00 | 6,620.00 | 0.76% | 21,976 |
| Aug 11, 2025 | 6,470.00 | 6,580.00 | 6,470.00 | 6,570.00 | 6,570.00 | 1.86% | 7,246 |
| Aug 8, 2025 | 6,500.00 | 6,570.00 | 6,400.00 | 6,450.00 | 6,450.00 | -0.92% | 26,732 |
| Aug 7, 2025 | 6,550.00 | 6,550.00 | 6,450.00 | 6,510.00 | 6,510.00 | -0.46% | 7,726 |
| Aug 6, 2025 | 6,570.00 | 6,570.00 | 6,450.00 | 6,540.00 | 6,540.00 | 0.46% | 13,310 |
| Aug 5, 2025 | 6,560.00 | 6,560.00 | 6,430.00 | 6,510.00 | 6,510.00 | 0.31% | 5,507 |
| Aug 4, 2025 | 6,400.00 | 6,620.00 | 6,390.00 | 6,490.00 | 6,490.00 | 0.46% | 31,569 |
| Aug 1, 2025 | 6,600.00 | 6,600.00 | 6,420.00 | 6,460.00 | 6,460.00 | -2.42% | 11,177 |
| Jul 31, 2025 | 6,600.00 | 6,690.00 | 6,450.00 | 6,620.00 | 6,620.00 | 0.30% | 14,921 |
| Jul 30, 2025 | 6,650.00 | 6,660.00 | 6,510.00 | 6,600.00 | 6,600.00 | 0.46% | 5,156 |
| Jul 29, 2025 | 6,600.00 | 6,690.00 | 6,430.00 | 6,570.00 | 6,570.00 | 1.70% | 6,993 |
| Jul 28, 2025 | 6,720.00 | 6,720.00 | 6,420.00 | 6,460.00 | 6,460.00 | -2.27% | 22,963 |
| Jul 25, 2025 | 6,740.00 | 6,740.00 | 6,510.00 | 6,610.00 | 6,610.00 | -0.30% | 13,523 |
| Jul 24, 2025 | 6,940.00 | 6,940.00 | 6,630.00 | 6,630.00 | 6,630.00 | -2.50% | 28,490 |
| Jul 23, 2025 | 6,860.00 | 7,100.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.87% | 32,092 |
| Jul 22, 2025 | 6,850.00 | 7,010.00 | 6,660.00 | 6,860.00 | 6,860.00 | 1.78% | 61,438 |
| Jul 21, 2025 | 6,820.00 | 6,970.00 | 6,740.00 | 6,740.00 | 6,740.00 | -1.17% | 26,119 |
| Jul 18, 2025 | 6,890.00 | 7,200.00 | 6,820.00 | 6,820.00 | 6,820.00 | -1.02% | 35,232 |
| Jul 17, 2025 | 6,940.00 | 6,960.00 | 6,770.00 | 6,890.00 | 6,890.00 | 0.58% | 13,306 |
| Jul 16, 2025 | 6,950.00 | 7,090.00 | 6,710.00 | 6,850.00 | 6,850.00 | -1.72% | 21,116 |
| Jul 15, 2025 | 7,170.00 | 7,310.00 | 6,760.00 | 6,970.00 | 6,970.00 | -2.79% | 38,969 |
| Jul 14, 2025 | 7,120.00 | 7,300.00 | 6,980.00 | 7,170.00 | 7,170.00 | 0.70% | 60,149 |
| Jul 11, 2025 | 6,750.00 | 7,350.00 | 6,720.00 | 7,120.00 | 7,120.00 | 5.33% | 166,748 |
| Jul 10, 2025 | 7,020.00 | 7,020.00 | 6,670.00 | 6,760.00 | 6,760.00 | -2.73% | 91,867 |