LVMC Holdings (KRX:900140)
South Korea
· Delayed Price · Currency is KRW 1,330.00
-103.00 (-7.19%)
Mar 9, 2026, 3:30 PM KST
LVMC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,400.00 | 1,401.00 | 1,290.00 | 1,330.00 | 1,330.00 | -7.19% | 1,153,861 |
| Mar 6, 2026 | 1,482.00 | 1,489.00 | 1,403.00 | 1,433.00 | 1,433.00 | -3.37% | 966,049 |
| Mar 5, 2026 | 1,460.00 | 1,495.00 | 1,400.00 | 1,483.00 | 1,483.00 | 5.93% | 826,226 |
| Mar 4, 2026 | 1,487.00 | 1,520.00 | 1,391.00 | 1,400.00 | 1,400.00 | -5.98% | 1,664,792 |
| Mar 3, 2026 | 1,510.00 | 1,560.00 | 1,488.00 | 1,489.00 | 1,489.00 | -5.76% | 1,230,854 |
| Feb 27, 2026 | 1,580.00 | 1,596.00 | 1,544.00 | 1,580.00 | 1,580.00 | -0.44% | 851,938 |
| Feb 26, 2026 | 1,666.00 | 1,672.00 | 1,559.00 | 1,587.00 | 1,587.00 | -4.46% | 1,515,301 |
| Feb 25, 2026 | 1,540.00 | 1,686.00 | 1,539.00 | 1,661.00 | 1,661.00 | 7.93% | 2,184,187 |
| Feb 24, 2026 | 1,513.00 | 1,539.00 | 1,492.00 | 1,539.00 | 1,539.00 | 1.72% | 771,779 |
| Feb 23, 2026 | 1,530.00 | 1,538.00 | 1,503.00 | 1,513.00 | 1,513.00 | -1.11% | 756,612 |
| Feb 20, 2026 | 1,542.00 | 1,560.00 | 1,526.00 | 1,530.00 | 1,530.00 | -0.71% | 519,238 |
| Feb 19, 2026 | 1,551.00 | 1,553.00 | 1,511.00 | 1,541.00 | 1,541.00 | -0.64% | 543,886 |
| Feb 13, 2026 | 1,579.00 | 1,594.00 | 1,548.00 | 1,551.00 | 1,551.00 | -3.00% | 598,693 |
| Feb 12, 2026 | 1,559.00 | 1,635.00 | 1,559.00 | 1,599.00 | 1,599.00 | 2.57% | 1,393,265 |
| Feb 11, 2026 | 1,585.00 | 1,593.00 | 1,535.00 | 1,559.00 | 1,559.00 | -1.27% | 673,530 |
| Feb 10, 2026 | 1,482.00 | 1,591.00 | 1,482.00 | 1,579.00 | 1,579.00 | 6.55% | 1,718,703 |
| Feb 9, 2026 | 1,461.00 | 1,486.00 | 1,453.00 | 1,482.00 | 1,482.00 | 2.00% | 509,554 |
| Feb 6, 2026 | 1,463.00 | 1,463.00 | 1,412.00 | 1,453.00 | 1,453.00 | -0.75% | 672,285 |
| Feb 5, 2026 | 1,460.00 | 1,486.00 | 1,442.00 | 1,464.00 | 1,464.00 | -0.20% | 646,321 |
| Feb 4, 2026 | 1,418.00 | 1,472.00 | 1,418.00 | 1,467.00 | 1,467.00 | 2.37% | 738,949 |
| Feb 3, 2026 | 1,452.00 | 1,460.00 | 1,417.00 | 1,433.00 | 1,433.00 | 0.77% | 770,518 |
| Feb 2, 2026 | 1,487.00 | 1,488.00 | 1,417.00 | 1,422.00 | 1,422.00 | -4.44% | 1,133,012 |
| Jan 30, 2026 | 1,540.00 | 1,543.00 | 1,487.00 | 1,488.00 | 1,488.00 | -3.44% | 849,748 |
| Jan 29, 2026 | 1,531.00 | 1,543.00 | 1,492.00 | 1,541.00 | 1,541.00 | 0.13% | 847,018 |
| Jan 28, 2026 | 1,540.00 | 1,559.00 | 1,518.00 | 1,539.00 | 1,539.00 | 0.59% | 852,157 |
| Jan 27, 2026 | 1,538.00 | 1,552.00 | 1,505.00 | 1,530.00 | 1,530.00 | -0.52% | 703,689 |
| Jan 26, 2026 | 1,518.00 | 1,545.00 | 1,509.00 | 1,538.00 | 1,538.00 | 1.32% | 852,890 |
| Jan 23, 2026 | 1,520.00 | 1,529.00 | 1,505.00 | 1,518.00 | 1,518.00 | 0.33% | 701,890 |
| Jan 22, 2026 | 1,505.00 | 1,541.00 | 1,500.00 | 1,513.00 | 1,513.00 | 0.93% | 907,549 |
| Jan 21, 2026 | 1,523.00 | 1,523.00 | 1,474.00 | 1,499.00 | 1,499.00 | -1.64% | 711,600 |
| Jan 20, 2026 | 1,490.00 | 1,536.00 | 1,471.00 | 1,524.00 | 1,524.00 | 2.90% | 916,386 |
| Jan 19, 2026 | 1,445.00 | 1,485.00 | 1,414.00 | 1,481.00 | 1,481.00 | 2.49% | 947,756 |
| Jan 16, 2026 | 1,485.00 | 1,488.00 | 1,445.00 | 1,445.00 | 1,445.00 | -2.63% | 726,660 |
| Jan 15, 2026 | 1,458.00 | 1,485.00 | 1,433.00 | 1,484.00 | 1,484.00 | 1.78% | 548,765 |
| Jan 14, 2026 | 1,440.00 | 1,481.00 | 1,436.00 | 1,458.00 | 1,458.00 | 1.25% | 620,681 |
| Jan 13, 2026 | 1,430.00 | 1,444.00 | 1,413.00 | 1,440.00 | 1,440.00 | 0.70% | 576,902 |
| Jan 12, 2026 | 1,430.00 | 1,457.00 | 1,401.00 | 1,430.00 | 1,430.00 | - | 410,813 |
| Jan 9, 2026 | 1,420.00 | 1,444.00 | 1,410.00 | 1,430.00 | 1,430.00 | 0.21% | 355,713 |
| Jan 8, 2026 | 1,470.00 | 1,472.00 | 1,406.00 | 1,427.00 | 1,427.00 | -2.59% | 1,128,289 |
| Jan 7, 2026 | 1,491.00 | 1,526.00 | 1,462.00 | 1,465.00 | 1,465.00 | -1.74% | 717,923 |
| Jan 6, 2026 | 1,497.00 | 1,499.00 | 1,462.00 | 1,491.00 | 1,491.00 | -0.27% | 876,888 |
| Jan 5, 2026 | 1,510.00 | 1,522.00 | 1,490.00 | 1,495.00 | 1,495.00 | -0.66% | 689,451 |
| Jan 2, 2026 | 1,589.00 | 1,589.00 | 1,496.00 | 1,505.00 | 1,505.00 | -5.94% | 858,089 |
| Dec 30, 2025 | 1,530.00 | 1,600.00 | 1,518.00 | 1,600.00 | 1,600.00 | 4.71% | 458,443 |
| Dec 29, 2025 | 1,505.00 | 1,539.00 | 1,496.00 | 1,528.00 | 1,528.00 | 1.60% | 502,285 |
| Dec 26, 2025 | 1,542.00 | 1,542.00 | 1,500.00 | 1,504.00 | 1,504.00 | -2.59% | 456,072 |
| Dec 24, 2025 | 1,509.00 | 1,575.00 | 1,504.00 | 1,544.00 | 1,544.00 | 2.32% | 437,469 |
| Dec 23, 2025 | 1,527.00 | 1,529.00 | 1,500.00 | 1,509.00 | 1,509.00 | -1.18% | 488,096 |
| Dec 22, 2025 | 1,546.00 | 1,559.00 | 1,522.00 | 1,527.00 | 1,527.00 | -0.91% | 485,416 |
| Dec 19, 2025 | 1,538.00 | 1,556.00 | 1,509.00 | 1,541.00 | 1,541.00 | 0.20% | 592,442 |
| Dec 18, 2025 | 1,575.00 | 1,581.00 | 1,533.00 | 1,538.00 | 1,538.00 | -2.72% | 445,891 |
| Dec 17, 2025 | 1,562.00 | 1,590.00 | 1,554.00 | 1,581.00 | 1,581.00 | 1.22% | 361,574 |
| Dec 16, 2025 | 1,598.00 | 1,599.00 | 1,559.00 | 1,562.00 | 1,562.00 | -2.25% | 431,576 |
| Dec 15, 2025 | 1,601.00 | 1,629.00 | 1,584.00 | 1,598.00 | 1,598.00 | -0.19% | 454,018 |
| Dec 12, 2025 | 1,600.00 | 1,622.00 | 1,576.00 | 1,601.00 | 1,601.00 | 0.06% | 334,640 |
| Dec 11, 2025 | 1,592.00 | 1,617.00 | 1,570.00 | 1,600.00 | 1,600.00 | 0.44% | 384,748 |
| Dec 10, 2025 | 1,610.00 | 1,613.00 | 1,585.00 | 1,593.00 | 1,593.00 | -0.99% | 287,337 |
| Dec 9, 2025 | 1,625.00 | 1,628.00 | 1,580.00 | 1,609.00 | 1,609.00 | -0.98% | 452,677 |
| Dec 8, 2025 | 1,666.00 | 1,667.00 | 1,615.00 | 1,625.00 | 1,625.00 | -2.34% | 413,950 |
| Dec 5, 2025 | 1,630.00 | 1,664.00 | 1,604.00 | 1,664.00 | 1,664.00 | 1.90% | 419,119 |
| Dec 4, 2025 | 1,610.00 | 1,648.00 | 1,609.00 | 1,633.00 | 1,633.00 | 0.80% | 371,073 |
| Dec 3, 2025 | 1,645.00 | 1,645.00 | 1,608.00 | 1,620.00 | 1,620.00 | -1.22% | 410,464 |
| Dec 2, 2025 | 1,650.00 | 1,657.00 | 1,618.00 | 1,640.00 | 1,640.00 | -1.09% | 274,518 |
| Dec 1, 2025 | 1,670.00 | 1,714.00 | 1,645.00 | 1,658.00 | 1,658.00 | 2.47% | 724,751 |
| Nov 28, 2025 | 1,588.00 | 1,621.00 | 1,588.00 | 1,618.00 | 1,618.00 | 1.76% | 272,707 |
| Nov 27, 2025 | 1,588.00 | 1,590.00 | 1,562.00 | 1,590.00 | 1,590.00 | 0.19% | 225,097 |
| Nov 26, 2025 | 1,516.00 | 1,592.00 | 1,509.00 | 1,587.00 | 1,587.00 | 4.89% | 597,135 |
| Nov 25, 2025 | 1,543.00 | 1,556.00 | 1,512.00 | 1,513.00 | 1,513.00 | -1.75% | 443,055 |
| Nov 24, 2025 | 1,588.00 | 1,598.00 | 1,492.00 | 1,540.00 | 1,540.00 | -3.02% | 464,262 |
| Nov 21, 2025 | 1,570.00 | 1,594.00 | 1,556.00 | 1,588.00 | 1,588.00 | -0.56% | 217,888 |
| Nov 20, 2025 | 1,557.00 | 1,599.00 | 1,551.00 | 1,597.00 | 1,597.00 | 3.03% | 362,380 |
| Nov 19, 2025 | 1,550.00 | 1,620.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.58% | 228,179 |
| Nov 18, 2025 | 1,593.00 | 1,600.00 | 1,547.00 | 1,559.00 | 1,559.00 | -2.20% | 510,011 |
| Nov 17, 2025 | 1,640.00 | 1,640.00 | 1,590.00 | 1,594.00 | 1,594.00 | -2.21% | 591,775 |
| Nov 14, 2025 | 1,655.00 | 1,661.00 | 1,623.00 | 1,630.00 | 1,630.00 | -2.04% | 463,323 |
| Nov 13, 2025 | 1,667.00 | 1,712.00 | 1,658.00 | 1,664.00 | 1,664.00 | -0.12% | 581,901 |
| Nov 12, 2025 | 1,643.00 | 1,666.00 | 1,637.00 | 1,666.00 | 1,666.00 | 1.52% | 479,346 |
| Nov 11, 2025 | 1,639.00 | 1,674.00 | 1,621.00 | 1,641.00 | 1,641.00 | -0.55% | 385,719 |
| Nov 10, 2025 | 1,590.00 | 1,651.00 | 1,590.00 | 1,650.00 | 1,650.00 | 1.98% | 507,794 |
| Nov 7, 2025 | 1,633.00 | 1,639.00 | 1,578.00 | 1,618.00 | 1,618.00 | -1.34% | 643,174 |
| Nov 6, 2025 | 1,613.00 | 1,652.00 | 1,608.00 | 1,640.00 | 1,640.00 | 1.67% | 448,771 |
| Nov 5, 2025 | 1,625.00 | 1,625.00 | 1,572.00 | 1,613.00 | 1,613.00 | -0.74% | 838,891 |
| Nov 4, 2025 | 1,634.00 | 1,660.00 | 1,590.00 | 1,625.00 | 1,625.00 | -0.73% | 716,328 |
| Nov 3, 2025 | 1,658.00 | 1,665.00 | 1,620.00 | 1,637.00 | 1,637.00 | -1.27% | 949,127 |
| Oct 31, 2025 | 1,679.00 | 1,690.00 | 1,655.00 | 1,658.00 | 1,658.00 | -1.25% | 763,474 |
| Oct 30, 2025 | 1,748.00 | 1,766.00 | 1,677.00 | 1,679.00 | 1,679.00 | -1.64% | 1,124,628 |
| Oct 29, 2025 | 1,745.00 | 1,746.00 | 1,702.00 | 1,707.00 | 1,707.00 | -2.18% | 786,142 |
| Oct 28, 2025 | 1,759.00 | 1,791.00 | 1,738.00 | 1,745.00 | 1,745.00 | -0.11% | 819,423 |
| Oct 27, 2025 | 1,772.00 | 1,781.00 | 1,740.00 | 1,747.00 | 1,747.00 | -1.41% | 771,766 |
| Oct 24, 2025 | 1,769.00 | 1,778.00 | 1,743.00 | 1,772.00 | 1,772.00 | 0.17% | 719,693 |
| Oct 23, 2025 | 1,820.00 | 1,820.00 | 1,767.00 | 1,769.00 | 1,769.00 | -2.80% | 572,021 |
| Oct 22, 2025 | 1,790.00 | 1,840.00 | 1,764.00 | 1,820.00 | 1,820.00 | 1.73% | 662,688 |
| Oct 21, 2025 | 1,720.00 | 1,834.00 | 1,720.00 | 1,789.00 | 1,789.00 | 4.74% | 1,635,413 |
| Oct 20, 2025 | 1,719.00 | 1,721.00 | 1,678.00 | 1,708.00 | 1,708.00 | -0.58% | 544,956 |
| Oct 17, 2025 | 1,742.00 | 1,742.00 | 1,703.00 | 1,718.00 | 1,718.00 | -1.38% | 553,947 |
| Oct 16, 2025 | 1,752.00 | 1,780.00 | 1,735.00 | 1,742.00 | 1,742.00 | -0.57% | 632,286 |
| Oct 15, 2025 | 1,753.00 | 1,769.00 | 1,736.00 | 1,752.00 | 1,752.00 | - | 358,118 |
| Oct 14, 2025 | 1,701.00 | 1,753.00 | 1,695.00 | 1,752.00 | 1,752.00 | 3.06% | 951,754 |
| Oct 13, 2025 | 1,672.00 | 1,717.00 | 1,641.00 | 1,700.00 | 1,700.00 | 1.49% | 665,434 |
| Oct 10, 2025 | 1,713.00 | 1,716.00 | 1,663.00 | 1,675.00 | 1,675.00 | -2.22% | 624,622 |