LVMC Holdings (KRX:900140)
South Korea
· Delayed Price · Currency is KRW 1,714.00
+5.00 (0.29%)
Apr 29, 2026, 12:20 PM KST
LVMC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,688.00 | 1,748.00 | 1,688.00 | 1,709.00 | 1,709.00 | 1.24% | 629,788 |
| Apr 27, 2026 | 1,712.00 | 1,723.00 | 1,685.00 | 1,688.00 | 1,688.00 | -1.57% | 611,995 |
| Apr 24, 2026 | 1,700.00 | 1,729.00 | 1,691.00 | 1,715.00 | 1,715.00 | 1.12% | 528,368 |
| Apr 23, 2026 | 1,700.00 | 1,721.00 | 1,678.00 | 1,696.00 | 1,696.00 | -0.24% | 569,026 |
| Apr 22, 2026 | 1,730.00 | 1,730.00 | 1,680.00 | 1,700.00 | 1,700.00 | -1.05% | 570,888 |
| Apr 21, 2026 | 1,720.00 | 1,751.00 | 1,704.00 | 1,718.00 | 1,718.00 | 0.41% | 674,741 |
| Apr 20, 2026 | 1,741.00 | 1,741.00 | 1,684.00 | 1,711.00 | 1,711.00 | -1.89% | 677,292 |
| Apr 17, 2026 | 1,690.00 | 1,754.00 | 1,680.00 | 1,744.00 | 1,744.00 | 3.32% | 984,092 |
| Apr 16, 2026 | 1,698.00 | 1,713.00 | 1,678.00 | 1,688.00 | 1,688.00 | 0.84% | 512,113 |
| Apr 15, 2026 | 1,681.00 | 1,702.00 | 1,659.00 | 1,674.00 | 1,674.00 | -0.18% | 615,857 |
| Apr 14, 2026 | 1,614.00 | 1,699.00 | 1,614.00 | 1,677.00 | 1,677.00 | 3.90% | 949,006 |
| Apr 13, 2026 | 1,600.00 | 1,645.00 | 1,590.00 | 1,614.00 | 1,614.00 | -1.65% | 391,009 |
| Apr 10, 2026 | 1,613.00 | 1,649.00 | 1,604.00 | 1,641.00 | 1,641.00 | 2.18% | 751,666 |
| Apr 9, 2026 | 1,611.00 | 1,637.00 | 1,590.00 | 1,606.00 | 1,606.00 | -0.62% | 569,547 |
| Apr 8, 2026 | 1,579.00 | 1,616.00 | 1,534.00 | 1,616.00 | 1,616.00 | 5.83% | 980,260 |
| Apr 7, 2026 | 1,561.00 | 1,566.00 | 1,510.00 | 1,527.00 | 1,527.00 | -1.29% | 395,135 |
| Apr 6, 2026 | 1,583.00 | 1,599.00 | 1,534.00 | 1,547.00 | 1,547.00 | -2.34% | 458,007 |
| Apr 3, 2026 | 1,550.00 | 1,610.00 | 1,520.00 | 1,584.00 | 1,584.00 | 2.19% | 658,058 |
| Apr 2, 2026 | 1,610.00 | 1,629.00 | 1,533.00 | 1,550.00 | 1,550.00 | -3.19% | 628,819 |
| Apr 1, 2026 | 1,660.00 | 1,660.00 | 1,561.00 | 1,601.00 | 1,601.00 | 0.13% | 881,738 |
| Mar 31, 2026 | 1,619.00 | 1,679.00 | 1,585.00 | 1,599.00 | 1,599.00 | -1.30% | 1,020,926 |
| Mar 30, 2026 | 1,643.00 | 1,650.00 | 1,604.00 | 1,620.00 | 1,620.00 | -2.23% | 505,307 |
| Mar 27, 2026 | 1,640.00 | 1,684.00 | 1,619.00 | 1,657.00 | 1,657.00 | -0.12% | 787,107 |
| Mar 26, 2026 | 1,670.00 | 1,708.00 | 1,642.00 | 1,659.00 | 1,659.00 | -0.84% | 790,039 |
| Mar 25, 2026 | 1,657.00 | 1,699.00 | 1,636.00 | 1,673.00 | 1,673.00 | 0.06% | 980,554 |
| Mar 24, 2026 | 1,590.00 | 1,789.00 | 1,567.00 | 1,672.00 | 1,672.00 | 9.71% | 3,320,105 |
| Mar 23, 2026 | 1,605.00 | 1,605.00 | 1,467.00 | 1,524.00 | 1,524.00 | -5.11% | 906,032 |
| Mar 20, 2026 | 1,519.00 | 1,621.00 | 1,518.00 | 1,606.00 | 1,606.00 | 5.80% | 1,460,043 |
| Mar 19, 2026 | 1,499.00 | 1,554.00 | 1,486.00 | 1,518.00 | 1,518.00 | 0.13% | 657,286 |
| Mar 18, 2026 | 1,452.00 | 1,560.00 | 1,452.00 | 1,516.00 | 1,516.00 | 4.91% | 1,376,778 |
| Mar 17, 2026 | 1,464.00 | 1,464.00 | 1,421.00 | 1,445.00 | 1,445.00 | 2.34% | 362,228 |
| Mar 16, 2026 | 1,431.00 | 1,480.00 | 1,411.00 | 1,412.00 | 1,412.00 | -0.70% | 483,365 |
| Mar 13, 2026 | 1,357.00 | 1,450.00 | 1,336.00 | 1,422.00 | 1,422.00 | 4.02% | 726,399 |
| Mar 12, 2026 | 1,346.00 | 1,370.00 | 1,342.00 | 1,367.00 | 1,367.00 | 1.64% | 336,905 |
| Mar 11, 2026 | 1,345.00 | 1,371.00 | 1,323.00 | 1,345.00 | 1,345.00 | 0.60% | 560,579 |
| Mar 10, 2026 | 1,383.00 | 1,393.00 | 1,329.00 | 1,337.00 | 1,337.00 | 0.53% | 744,702 |
| 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 |