KOSDAQ - Delayed Quote KRW
Lumir (474170.KQ)
8,130.00
-70.00
(-0.85%)
At close: 3:30:17 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 8,210.00 | 8,260.00 | 8,110.00 | 8,130.00 | 8,130.00 | 60,487 |
| May 30, 2025 | 8,360.00 | 9,090.00 | 8,000.00 | 8,200.00 | 8,200.00 | 888,220 |
| May 29, 2025 | 8,500.00 | 8,610.00 | 8,400.00 | 8,410.00 | 8,410.00 | 80,078 |
| May 28, 2025 | 8,670.00 | 8,730.00 | 8,520.00 | 8,520.00 | 8,520.00 | 50,721 |
| May 27, 2025 | 8,600.00 | 8,990.00 | 8,550.00 | 8,600.00 | 8,600.00 | 86,064 |
| May 26, 2025 | 8,440.00 | 8,610.00 | 8,400.00 | 8,530.00 | 8,530.00 | 57,671 |
| May 23, 2025 | 8,620.00 | 8,670.00 | 8,390.00 | 8,460.00 | 8,460.00 | 69,556 |
| May 22, 2025 | 8,920.00 | 8,940.00 | 8,510.00 | 8,620.00 | 8,620.00 | 98,330 |
| May 21, 2025 | 9,500.00 | 9,500.00 | 8,880.00 | 8,890.00 | 8,890.00 | 459,621 |
| May 20, 2025 | 8,390.00 | 8,630.00 | 8,390.00 | 8,530.00 | 8,530.00 | 51,719 |
| May 19, 2025 | 8,760.00 | 8,890.00 | 8,380.00 | 8,380.00 | 8,380.00 | 78,604 |
| May 16, 2025 | 9,310.00 | 9,340.00 | 8,670.00 | 8,740.00 | 8,740.00 | 121,709 |
| May 15, 2025 | 9,450.00 | 9,450.00 | 9,190.00 | 9,270.00 | 9,270.00 | 131,832 |
| May 14, 2025 | 9,030.00 | 9,240.00 | 8,970.00 | 9,140.00 | 9,140.00 | 99,190 |
| May 13, 2025 | 9,090.00 | 9,100.00 | 8,910.00 | 8,960.00 | 8,960.00 | 62,323 |
| May 12, 2025 | 9,090.00 | 9,250.00 | 8,950.00 | 9,050.00 | 9,050.00 | 168,234 |
| May 9, 2025 | 8,880.00 | 9,050.00 | 8,770.00 | 8,800.00 | 8,800.00 | 79,600 |
| May 8, 2025 | 8,880.00 | 8,980.00 | 8,830.00 | 8,870.00 | 8,870.00 | 46,472 |
| May 7, 2025 | 8,770.00 | 8,920.00 | 8,640.00 | 8,910.00 | 8,910.00 | 54,084 |
| May 2, 2025 | 8,640.00 | 8,920.00 | 8,600.00 | 8,720.00 | 8,720.00 | 58,851 |
| Apr 30, 2025 | 8,880.00 | 8,880.00 | 8,550.00 | 8,640.00 | 8,640.00 | 37,789 |
| Apr 29, 2025 | 8,750.00 | 8,820.00 | 8,650.00 | 8,770.00 | 8,770.00 | 42,775 |
| Apr 28, 2025 | 8,930.00 | 9,000.00 | 8,700.00 | 8,710.00 | 8,710.00 | 63,656 |
| Apr 25, 2025 | 8,880.00 | 9,110.00 | 8,880.00 | 8,950.00 | 8,950.00 | 54,970 |
| Apr 24, 2025 | 9,050.00 | 9,070.00 | 8,880.00 | 8,880.00 | 8,880.00 | 58,456 |
| Apr 23, 2025 | 9,030.00 | 9,150.00 | 8,910.00 | 9,020.00 | 9,020.00 | 72,851 |
| Apr 22, 2025 | 8,800.00 | 9,050.00 | 8,790.00 | 8,870.00 | 8,870.00 | 69,990 |
| Apr 21, 2025 | 9,030.00 | 9,150.00 | 8,930.00 | 8,990.00 | 8,990.00 | 105,871 |
| Apr 18, 2025 | 9,120.00 | 9,120.00 | 8,880.00 | 8,950.00 | 8,950.00 | 105,571 |
| Apr 17, 2025 | 8,950.00 | 9,840.00 | 8,780.00 | 9,080.00 | 9,080.00 | 1,000,168 |
| Apr 16, 2025 | 8,960.00 | 9,070.00 | 8,750.00 | 8,780.00 | 8,780.00 | 131,902 |
| Apr 15, 2025 | 8,480.00 | 9,320.00 | 8,480.00 | 8,900.00 | 8,900.00 | 715,332 |
| Apr 14, 2025 | 8,370.00 | 8,630.00 | 8,360.00 | 8,540.00 | 8,540.00 | 89,349 |
| Apr 11, 2025 | 7,860.00 | 8,370.00 | 7,860.00 | 8,320.00 | 8,320.00 | 119,885 |
| Apr 10, 2025 | 7,730.00 | 8,050.00 | 7,700.00 | 8,050.00 | 8,050.00 | 105,297 |
| Apr 9, 2025 | 7,460.00 | 7,630.00 | 7,110.00 | 7,200.00 | 7,200.00 | 93,239 |
| Apr 8, 2025 | 7,710.00 | 8,120.00 | 7,480.00 | 7,570.00 | 7,570.00 | 104,288 |
| Apr 7, 2025 | 7,810.00 | 7,930.00 | 7,480.00 | 7,480.00 | 7,480.00 | 142,222 |
| Apr 4, 2025 | 8,000.00 | 8,370.00 | 7,950.00 | 8,220.00 | 8,220.00 | 119,693 |
| Apr 3, 2025 | 8,060.00 | 8,390.00 | 8,050.00 | 8,210.00 | 8,210.00 | 62,897 |
| Apr 2, 2025 | 8,570.00 | 8,730.00 | 8,300.00 | 8,300.00 | 8,300.00 | 108,579 |
| Apr 1, 2025 | 8,440.00 | 8,700.00 | 8,440.00 | 8,540.00 | 8,540.00 | 112,823 |
| Mar 31, 2025 | 8,500.00 | 8,750.00 | 8,370.00 | 8,420.00 | 8,420.00 | 113,409 |
| Mar 28, 2025 | 8,540.00 | 10,000.00 | 8,300.00 | 8,840.00 | 8,840.00 | 1,621,089 |
| Mar 27, 2025 | 8,820.00 | 8,960.00 | 8,700.00 | 8,700.00 | 8,700.00 | 107,053 |
| Mar 26, 2025 | 9,060.00 | 9,240.00 | 8,860.00 | 8,970.00 | 8,970.00 | 118,314 |
| Mar 25, 2025 | 9,070.00 | 9,580.00 | 9,070.00 | 9,170.00 | 9,170.00 | 249,290 |
| Mar 24, 2025 | 8,780.00 | 9,240.00 | 8,740.00 | 9,070.00 | 9,070.00 | 173,066 |
| Mar 21, 2025 | 8,670.00 | 9,000.00 | 8,670.00 | 8,800.00 | 8,800.00 | 234,150 |
| Mar 20, 2025 | 9,600.00 | 9,600.00 | 9,000.00 | 9,000.00 | 9,000.00 | 388,169 |
| Mar 19, 2025 | 9,880.00 | 9,920.00 | 9,550.00 | 9,550.00 | 9,550.00 | 264,918 |
| Mar 18, 2025 | 9,930.00 | 10,040.00 | 9,850.00 | 9,880.00 | 9,880.00 | 195,275 |
| Mar 17, 2025 | 10,150.00 | 10,150.00 | 9,960.00 | 9,990.00 | 9,990.00 | 179,004 |
| Mar 14, 2025 | 9,980.00 | 10,150.00 | 9,870.00 | 10,000.00 | 10,000.00 | 152,029 |
| Mar 13, 2025 | 10,200.00 | 10,470.00 | 9,990.00 | 9,990.00 | 9,990.00 | 343,603 |
| Mar 12, 2025 | 10,050.00 | 10,500.00 | 10,010.00 | 10,020.00 | 10,020.00 | 418,714 |
| Mar 11, 2025 | 9,770.00 | 10,100.00 | 9,600.00 | 10,100.00 | 10,100.00 | 286,645 |
| Mar 10, 2025 | 10,160.00 | 10,490.00 | 10,120.00 | 10,200.00 | 10,200.00 | 232,005 |
| Mar 7, 2025 | 10,650.00 | 10,900.00 | 10,340.00 | 10,400.00 | 10,400.00 | 411,860 |
| Mar 6, 2025 | 11,160.00 | 11,800.00 | 10,960.00 | 11,000.00 | 11,000.00 | 1,310,607 |
| Mar 5, 2025 | 10,650.00 | 11,100.00 | 10,510.00 | 10,980.00 | 10,980.00 | 496,578 |
| Mar 4, 2025 | 10,400.00 | 10,980.00 | 10,110.00 | 10,600.00 | 10,600.00 | 372,572 |
| Feb 28, 2025 | 10,880.00 | 11,100.00 | 10,470.00 | 10,480.00 | 10,480.00 | 434,871 |
| Feb 27, 2025 | 11,360.00 | 11,830.00 | 11,080.00 | 11,210.00 | 11,210.00 | 1,142,791 |
| Feb 26, 2025 | 11,410.00 | 11,570.00 | 11,190.00 | 11,250.00 | 11,250.00 | 353,554 |
| Feb 25, 2025 | 11,510.00 | 11,620.00 | 11,210.00 | 11,400.00 | 11,400.00 | 485,238 |
| Feb 24, 2025 | 11,700.00 | 12,120.00 | 11,520.00 | 11,680.00 | 11,680.00 | 1,025,433 |
| Feb 21, 2025 | 11,300.00 | 12,550.00 | 11,090.00 | 11,830.00 | 11,830.00 | 4,396,122 |
| Feb 20, 2025 | 11,810.00 | 12,290.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1,525,553 |
| Feb 19, 2025 | 12,180.00 | 12,180.00 | 11,500.00 | 11,800.00 | 11,800.00 | 1,081,931 |
| Feb 18, 2025 | 12,370.00 | 12,820.00 | 12,080.00 | 12,320.00 | 12,320.00 | 2,458,727 |
| Feb 17, 2025 | 12,050.00 | 12,300.00 | 11,910.00 | 12,220.00 | 12,220.00 | 1,131,633 |
| Feb 14, 2025 | 11,670.00 | 13,380.00 | 11,600.00 | 12,030.00 | 12,030.00 | 8,209,071 |
| Feb 13, 2025 | 11,950.00 | 11,950.00 | 11,450.00 | 11,720.00 | 11,720.00 | 1,154,172 |
| Feb 12, 2025 | 11,300.00 | 12,100.00 | 11,100.00 | 11,950.00 | 11,950.00 | 2,571,871 |
| Feb 11, 2025 | 11,580.00 | 12,890.00 | 11,460.00 | 11,500.00 | 11,500.00 | 5,619,124 |
| Feb 10, 2025 | 11,050.00 | 11,850.00 | 10,850.00 | 11,230.00 | 11,230.00 | 2,747,365 |
| Feb 7, 2025 | 10,540.00 | 11,270.00 | 10,060.00 | 11,150.00 | 11,150.00 | 1,936,487 |
| Feb 6, 2025 | 10,590.00 | 10,700.00 | 10,260.00 | 10,430.00 | 10,430.00 | 484,217 |
| Feb 5, 2025 | 10,580.00 | 10,740.00 | 10,410.00 | 10,610.00 | 10,610.00 | 551,622 |
| Feb 4, 2025 | 10,550.00 | 10,870.00 | 10,310.00 | 10,400.00 | 10,400.00 | 704,309 |
| Feb 3, 2025 | 11,090.00 | 11,090.00 | 10,240.00 | 10,300.00 | 10,300.00 | 1,138,369 |
| Jan 31, 2025 | 11,550.00 | 11,870.00 | 11,300.00 | 11,480.00 | 11,480.00 | 1,261,129 |
| Jan 24, 2025 | 11,310.00 | 11,950.00 | 10,950.00 | 11,700.00 | 11,700.00 | 5,498,084 |
| Jan 23, 2025 | 11,400.00 | 11,530.00 | 11,210.00 | 11,440.00 | 11,440.00 | 1,669,266 |
| Jan 22, 2025 | 10,160.00 | 12,260.00 | 10,090.00 | 11,540.00 | 11,540.00 | 15,312,598 |
| Jan 21, 2025 | 10,860.00 | 11,150.00 | 9,730.00 | 9,850.00 | 9,850.00 | 3,005,646 |
| Jan 20, 2025 | 9,780.00 | 9,830.00 | 9,310.00 | 9,460.00 | 9,460.00 | 528,114 |
| Jan 17, 2025 | 10,520.00 | 10,530.00 | 9,600.00 | 9,960.00 | 9,960.00 | 698,506 |
| Jan 16, 2025 | 10,600.00 | 10,900.00 | 10,520.00 | 10,620.00 | 10,620.00 | 488,895 |
| Jan 15, 2025 | 10,440.00 | 11,050.00 | 10,360.00 | 10,570.00 | 10,570.00 | 777,551 |
| Jan 14, 2025 | 10,800.00 | 11,010.00 | 10,270.00 | 10,370.00 | 10,370.00 | 579,943 |
| Jan 13, 2025 | 11,100.00 | 11,360.00 | 10,620.00 | 10,670.00 | 10,670.00 | 902,810 |
| Jan 10, 2025 | 10,770.00 | 11,300.00 | 10,350.00 | 10,910.00 | 10,910.00 | 914,937 |
| Jan 9, 2025 | 10,720.00 | 10,870.00 | 10,090.00 | 10,860.00 | 10,860.00 | 795,421 |
| Jan 8, 2025 | 11,370.00 | 11,370.00 | 10,630.00 | 10,690.00 | 10,690.00 | 961,044 |
| Jan 7, 2025 | 11,300.00 | 11,850.00 | 11,060.00 | 11,650.00 | 11,650.00 | 1,737,739 |
| Jan 6, 2025 | 11,490.00 | 11,910.00 | 11,210.00 | 11,380.00 | 11,380.00 | 2,782,790 |
| Jan 3, 2025 | 11,370.00 | 11,520.00 | 10,870.00 | 11,210.00 | 11,210.00 | 1,859,270 |
| Jan 2, 2025 | 10,160.00 | 11,340.00 | 10,060.00 | 11,070.00 | 11,070.00 | 5,698,747 |
| Dec 30, 2024 | 9,610.00 | 10,900.00 | 8,650.00 | 10,370.00 | 10,370.00 | 3,741,043 |
| Dec 27, 2024 | 10,000.00 | 10,160.00 | 9,550.00 | 9,670.00 | 9,670.00 | 971,253 |
| Dec 26, 2024 | 9,900.00 | 10,410.00 | 9,670.00 | 9,870.00 | 9,870.00 | 2,735,183 |
| Dec 24, 2024 | 10,010.00 | 10,010.00 | 9,620.00 | 9,750.00 | 9,750.00 | 960,026 |
| Dec 23, 2024 | 8,670.00 | 10,420.00 | 8,640.00 | 10,100.00 | 10,100.00 | 5,810,163 |
| Dec 20, 2024 | 9,280.00 | 9,280.00 | 8,300.00 | 8,300.00 | 8,300.00 | 468,700 |
| Dec 19, 2024 | 9,160.00 | 9,870.00 | 9,090.00 | 9,100.00 | 9,100.00 | 752,323 |
| Dec 18, 2024 | 9,610.00 | 10,060.00 | 9,450.00 | 9,490.00 | 9,490.00 | 1,310,083 |
| Dec 17, 2024 | 9,360.00 | 10,180.00 | 9,150.00 | 9,670.00 | 9,670.00 | 2,769,563 |
| Dec 16, 2024 | 8,770.00 | 10,100.00 | 8,550.00 | 9,440.00 | 9,440.00 | 4,797,281 |
| Dec 13, 2024 | 8,770.00 | 8,770.00 | 8,410.00 | 8,580.00 | 8,580.00 | 336,239 |
| Dec 12, 2024 | 8,850.00 | 8,880.00 | 8,300.00 | 8,770.00 | 8,770.00 | 564,116 |
| Dec 11, 2024 | 8,530.00 | 8,900.00 | 8,330.00 | 8,610.00 | 8,610.00 | 812,386 |
| Dec 10, 2024 | 7,760.00 | 8,410.00 | 7,760.00 | 8,370.00 | 8,370.00 | 364,631 |
| Dec 9, 2024 | 8,560.00 | 8,660.00 | 7,710.00 | 7,710.00 | 7,710.00 | 503,350 |
| Dec 6, 2024 | 9,290.00 | 9,630.00 | 8,300.00 | 8,860.00 | 8,860.00 | 810,666 |
| Dec 5, 2024 | 10,230.00 | 10,390.00 | 9,240.00 | 9,290.00 | 9,290.00 | 756,214 |
| Dec 4, 2024 | 10,520.00 | 10,900.00 | 9,990.00 | 10,130.00 | 10,130.00 | 700,393 |
| Dec 3, 2024 | 10,650.00 | 11,100.00 | 10,600.00 | 10,960.00 | 10,960.00 | 1,326,031 |
| Dec 2, 2024 | 10,540.00 | 11,010.00 | 10,490.00 | 10,760.00 | 10,760.00 | 1,491,712 |
| Nov 29, 2024 | 10,560.00 | 11,860.00 | 10,410.00 | 10,410.00 | 10,410.00 | 6,358,808 |
| Nov 28, 2024 | 10,360.00 | 11,070.00 | 10,050.00 | 10,470.00 | 10,470.00 | 2,373,261 |
| Nov 27, 2024 | 10,220.00 | 10,530.00 | 9,930.00 | 10,400.00 | 10,400.00 | 1,255,872 |
| Nov 26, 2024 | 9,440.00 | 11,140.00 | 9,410.00 | 10,130.00 | 10,130.00 | 5,143,596 |
| Nov 25, 2024 | 9,410.00 | 9,570.00 | 9,190.00 | 9,360.00 | 9,360.00 | 496,064 |
| Nov 22, 2024 | 9,820.00 | 10,000.00 | 9,140.00 | 9,220.00 | 9,220.00 | 787,344 |
| Nov 21, 2024 | 10,450.00 | 11,040.00 | 9,520.00 | 9,580.00 | 9,580.00 | 2,009,468 |
| Nov 20, 2024 | 11,910.00 | 12,390.00 | 10,150.00 | 10,230.00 | 10,230.00 | 2,654,412 |
| Nov 19, 2024 | 11,550.00 | 13,440.00 | 11,550.00 | 11,720.00 | 11,720.00 | 7,092,160 |
| Nov 18, 2024 | 11,670.00 | 12,800.00 | 11,580.00 | 11,660.00 | 11,660.00 | 5,097,940 |
| Nov 15, 2024 | 11,750.00 | 12,230.00 | 11,120.00 | 11,300.00 | 11,300.00 | 1,748,185 |
| Nov 14, 2024 | 11,120.00 | 13,570.00 | 10,920.00 | 12,170.00 | 12,170.00 | 11,252,813 |
| Nov 13, 2024 | 11,410.00 | 12,450.00 | 11,040.00 | 11,070.00 | 11,070.00 | 2,980,740 |
| Nov 12, 2024 | 13,330.00 | 13,650.00 | 11,210.00 | 11,790.00 | 11,790.00 | 3,213,707 |
| Nov 11, 2024 | 13,260.00 | 13,860.00 | 13,030.00 | 13,700.00 | 13,700.00 | 3,305,763 |
| Nov 8, 2024 | 13,480.00 | 14,800.00 | 12,750.00 | 12,950.00 | 12,950.00 | 10,991,173 |
| Nov 7, 2024 | 13,300.00 | 14,470.00 | 11,800.00 | 13,650.00 | 13,650.00 | 15,922,411 |
| Nov 6, 2024 | 10,720.00 | 11,690.00 | 10,480.00 | 11,270.00 | 11,270.00 | 6,894,258 |
| Nov 5, 2024 | 10,100.00 | 12,090.00 | 10,040.00 | 10,850.00 | 10,850.00 | 18,344,268 |
| Nov 4, 2024 | 10,240.00 | 11,150.00 | 9,800.00 | 10,100.00 | 10,100.00 | 10,258,377 |
| Nov 1, 2024 | 8,030.00 | 10,480.00 | 8,000.00 | 10,100.00 | 10,100.00 | 17,275,391 |
| Oct 31, 2024 | 8,000.00 | 8,790.00 | 7,590.00 | 8,170.00 | 8,170.00 | 3,182,391 |
| Oct 30, 2024 | 8,500.00 | 8,870.00 | 7,990.00 | 8,030.00 | 8,030.00 | 1,212,333 |
| Oct 29, 2024 | 9,250.00 | 9,480.00 | 8,520.00 | 8,530.00 | 8,530.00 | 1,482,224 |
| Oct 28, 2024 | 9,060.00 | 9,960.00 | 9,050.00 | 9,120.00 | 9,120.00 | 2,681,196 |
| Oct 25, 2024 | 9,950.00 | 10,870.00 | 9,280.00 | 9,310.00 | 9,310.00 | 7,860,337 |
| Oct 24, 2024 | 10,850.00 | 11,140.00 | 9,400.00 | 9,400.00 | 9,400.00 | 4,565,142 |
| Oct 23, 2024 | 13,170.00 | 13,670.00 | 11,000.00 | 11,140.00 | 11,140.00 | 8,560,127 |
| Oct 22, 2024 | 13,760.00 | 15,940.00 | 12,390.00 | 12,560.00 | 12,560.00 | 34,201,540 |
| Oct 21, 2024 | 14,000.00 | 19,180.00 | 13,500.00 | 14,910.00 | 14,910.00 | 53,532,879 |