LVMC Holdings (KRX:900140)
South Korea
· Delayed Price · Currency is KRW 1,664.00
+31.00 (1.90%)
At close: Dec 5, 2025
LVMC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,708.00 | 1,718.00 | 1,690.00 | 1,713.00 | 1,713.00 | 0.29% | 398,891 |
| Oct 1, 2025 | 1,695.00 | 1,708.00 | 1,672.00 | 1,708.00 | 1,708.00 | 0.71% | 403,945 |
| Sep 30, 2025 | 1,685.00 | 1,738.00 | 1,672.00 | 1,696.00 | 1,696.00 | 0.65% | 538,771 |
| Sep 29, 2025 | 1,691.00 | 1,700.00 | 1,671.00 | 1,685.00 | 1,685.00 | -0.35% | 382,406 |
| Sep 26, 2025 | 1,712.00 | 1,717.00 | 1,674.00 | 1,691.00 | 1,691.00 | -1.23% | 402,362 |
| Sep 25, 2025 | 1,715.00 | 1,724.00 | 1,680.00 | 1,712.00 | 1,712.00 | 0.53% | 615,356 |
| Sep 24, 2025 | 1,683.00 | 1,733.00 | 1,683.00 | 1,703.00 | 1,703.00 | 1.19% | 558,543 |
| Sep 23, 2025 | 1,706.00 | 1,706.00 | 1,670.00 | 1,683.00 | 1,683.00 | -0.82% | 511,256 |
| Sep 22, 2025 | 1,740.00 | 1,750.00 | 1,695.00 | 1,697.00 | 1,697.00 | -2.47% | 554,999 |
| Sep 19, 2025 | 1,748.00 | 1,770.00 | 1,720.00 | 1,740.00 | 1,740.00 | -0.29% | 460,687 |
| Sep 18, 2025 | 1,731.00 | 1,751.00 | 1,731.00 | 1,745.00 | 1,745.00 | 0.29% | 302,956 |
| Sep 17, 2025 | 1,715.00 | 1,740.00 | 1,696.00 | 1,740.00 | 1,740.00 | 1.34% | 466,507 |
| Sep 16, 2025 | 1,760.00 | 1,763.00 | 1,709.00 | 1,717.00 | 1,717.00 | -2.44% | 695,012 |
| Sep 15, 2025 | 1,797.00 | 1,797.00 | 1,748.00 | 1,760.00 | 1,760.00 | -1.84% | 488,457 |
| Sep 12, 2025 | 1,745.00 | 1,793.00 | 1,710.00 | 1,793.00 | 1,793.00 | 2.93% | 515,235 |
| Sep 11, 2025 | 1,750.00 | 1,755.00 | 1,722.00 | 1,742.00 | 1,742.00 | -0.46% | 531,792 |
| Sep 10, 2025 | 1,752.00 | 1,762.00 | 1,739.00 | 1,750.00 | 1,750.00 | -0.11% | 426,031 |
| Sep 9, 2025 | 1,743.00 | 1,756.00 | 1,735.00 | 1,752.00 | 1,752.00 | 0.06% | 252,438 |
| Sep 8, 2025 | 1,776.00 | 1,781.00 | 1,746.00 | 1,751.00 | 1,751.00 | -1.41% | 372,942 |
| Sep 5, 2025 | 1,783.00 | 1,810.00 | 1,765.00 | 1,776.00 | 1,776.00 | - | 420,592 |
| Sep 4, 2025 | 1,777.00 | 1,793.00 | 1,769.00 | 1,776.00 | 1,776.00 | - | 213,471 |
| Sep 3, 2025 | 1,765.00 | 1,790.00 | 1,755.00 | 1,776.00 | 1,776.00 | - | 260,642 |
| Sep 2, 2025 | 1,797.00 | 1,820.00 | 1,772.00 | 1,776.00 | 1,776.00 | -1.39% | 400,659 |
| Sep 1, 2025 | 1,821.00 | 1,821.00 | 1,797.00 | 1,801.00 | 1,801.00 | -1.10% | 256,136 |
| Aug 29, 2025 | 1,836.00 | 1,882.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.71% | 381,076 |
| Aug 28, 2025 | 1,829.00 | 1,838.00 | 1,787.00 | 1,834.00 | 1,834.00 | 0.27% | 438,899 |
| Aug 27, 2025 | 1,849.00 | 1,849.00 | 1,822.00 | 1,829.00 | 1,829.00 | -1.08% | 270,795 |
| Aug 26, 2025 | 1,843.00 | 1,875.00 | 1,838.00 | 1,849.00 | 1,849.00 | -0.27% | 311,184 |
| Aug 25, 2025 | 1,841.00 | 1,878.00 | 1,838.00 | 1,854.00 | 1,854.00 | 0.71% | 243,811 |
| Aug 22, 2025 | 1,838.00 | 1,862.00 | 1,826.00 | 1,841.00 | 1,841.00 | -0.49% | 238,051 |
| Aug 21, 2025 | 1,835.00 | 1,873.00 | 1,826.00 | 1,850.00 | 1,850.00 | 1.26% | 302,616 |
| Aug 20, 2025 | 1,850.00 | 1,850.00 | 1,795.00 | 1,827.00 | 1,827.00 | -0.81% | 467,781 |
| Aug 19, 2025 | 1,846.00 | 1,868.00 | 1,831.00 | 1,842.00 | 1,842.00 | -0.16% | 259,443 |
| Aug 18, 2025 | 1,862.00 | 1,869.00 | 1,840.00 | 1,845.00 | 1,845.00 | -0.91% | 425,386 |
| Aug 14, 2025 | 1,893.00 | 1,902.00 | 1,857.00 | 1,862.00 | 1,862.00 | -2.15% | 449,567 |
| Aug 13, 2025 | 1,910.00 | 1,911.00 | 1,879.00 | 1,903.00 | 1,903.00 | 0.16% | 246,703 |
| Aug 12, 2025 | 1,890.00 | 1,925.00 | 1,887.00 | 1,900.00 | 1,900.00 | 0.26% | 428,321 |
| Aug 11, 2025 | 1,915.00 | 1,922.00 | 1,890.00 | 1,895.00 | 1,895.00 | -1.04% | 305,395 |
| Aug 8, 2025 | 1,943.00 | 1,943.00 | 1,899.00 | 1,915.00 | 1,915.00 | -1.24% | 380,875 |
| Aug 7, 2025 | 1,951.00 | 1,953.00 | 1,913.00 | 1,939.00 | 1,939.00 | -0.36% | 215,786 |
| Aug 6, 2025 | 1,915.00 | 1,975.00 | 1,902.00 | 1,946.00 | 1,946.00 | 1.62% | 472,608 |
| Aug 5, 2025 | 1,902.00 | 1,922.00 | 1,887.00 | 1,915.00 | 1,915.00 | 1.48% | 286,709 |
| Aug 4, 2025 | 1,915.00 | 1,915.00 | 1,868.00 | 1,887.00 | 1,887.00 | -1.46% | 470,945 |
| Aug 1, 2025 | 1,964.00 | 1,964.00 | 1,912.00 | 1,915.00 | 1,915.00 | -2.74% | 712,180 |
| Jul 31, 2025 | 1,998.00 | 2,030.00 | 1,960.00 | 1,969.00 | 1,969.00 | -1.40% | 527,834 |
| Jul 30, 2025 | 1,943.00 | 2,035.00 | 1,943.00 | 1,997.00 | 1,997.00 | 3.85% | 786,978 |
| Jul 29, 2025 | 1,976.00 | 1,976.00 | 1,920.00 | 1,923.00 | 1,923.00 | -1.38% | 331,193 |
| Jul 28, 2025 | 1,983.00 | 1,998.00 | 1,946.00 | 1,950.00 | 1,950.00 | -1.66% | 382,190 |
| Jul 25, 2025 | 1,982.00 | 1,996.00 | 1,970.00 | 1,983.00 | 1,983.00 | 0.05% | 259,641 |
| Jul 24, 2025 | 2,010.00 | 2,030.00 | 1,981.00 | 1,982.00 | 1,982.00 | -1.39% | 626,130 |
| Jul 23, 2025 | 2,070.00 | 2,070.00 | 1,996.00 | 2,010.00 | 2,010.00 | -1.95% | 431,674 |
| Jul 22, 2025 | 1,987.00 | 2,085.00 | 1,978.00 | 2,050.00 | 2,050.00 | 3.17% | 1,253,344 |
| Jul 21, 2025 | 1,981.00 | 1,998.00 | 1,967.00 | 1,987.00 | 1,987.00 | 0.30% | 398,639 |
| Jul 18, 2025 | 1,966.00 | 1,995.00 | 1,947.00 | 1,981.00 | 1,981.00 | 0.81% | 326,643 |
| Jul 17, 2025 | 1,999.00 | 2,005.00 | 1,922.00 | 1,965.00 | 1,965.00 | -1.40% | 665,916 |
| Jul 16, 2025 | 2,050.00 | 2,050.00 | 1,987.00 | 1,993.00 | 1,993.00 | -2.54% | 654,960 |
| Jul 15, 2025 | 2,085.00 | 2,105.00 | 2,025.00 | 2,045.00 | 2,045.00 | -1.92% | 376,716 |
| Jul 14, 2025 | 2,025.00 | 2,100.00 | 1,999.00 | 2,085.00 | 2,085.00 | 4.30% | 1,098,720 |
| Jul 11, 2025 | 2,015.00 | 2,030.00 | 1,993.00 | 1,999.00 | 1,999.00 | -0.79% | 583,551 |