LMS Co., Ltd 073110
KRX · South Korea · Electronic Technology
KRW 5,240.00+40.00 (+0.77%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,240.00 | +0.77% | KRW 5,200.00 | KRW 5,250.00 | KRW 5,140.00 | 976 |
| 2026-10-01 | KRW 5,200.00 | +0.39% | KRW 5,090.00 | KRW 5,290.00 | KRW 5,090.00 | 836 |
| 2026-09-30 | KRW 5,180.00 | -0.58% | KRW 5,200.00 | KRW 5,400.00 | KRW 5,140.00 | 1.31K |
| 2026-09-29 | KRW 5,210.00 | 0.00% | KRW 5,060.00 | KRW 5,210.00 | KRW 5,060.00 | 3.39K |
| 2026-09-28 | KRW 5,210.00 | +1.36% | KRW 5,140.00 | KRW 5,250.00 | KRW 5,110.00 | 9.03K |
| 2026-09-23 | KRW 5,140.00 | -0.19% | KRW 5,150.00 | KRW 5,190.00 | KRW 5,140.00 | 1.09K |
| 2026-09-22 | KRW 5,150.00 | -0.39% | KRW 5,170.00 | KRW 5,210.00 | KRW 5,150.00 | 1.86K |
| 2026-09-21 | KRW 5,170.00 | +0.78% | KRW 5,170.00 | KRW 5,200.00 | KRW 5,120.00 | 625 |
| 2026-09-18 | KRW 5,130.00 | 0.00% | KRW 5,140.00 | KRW 5,180.00 | KRW 5,130.00 | 5.10K |
| 2026-09-17 | KRW 5,130.00 | -1.16% | KRW 5,250.00 | KRW 5,250.00 | KRW 5,080.00 | 731 |
| 2026-09-16 | KRW 5,190.00 | 0.00% | KRW 5,120.00 | KRW 5,200.00 | KRW 5,050.00 | 796 |
| 2026-09-15 | KRW 5,190.00 | +1.96% | KRW 5,060.00 | KRW 5,250.00 | KRW 5,050.00 | 4.33K |
| 2026-09-14 | KRW 5,090.00 | -0.97% | KRW 5,340.00 | KRW 5,340.00 | KRW 5,080.00 | 1.55K |
| 2026-09-11 | KRW 5,140.00 | -1.15% | KRW 5,160.00 | KRW 5,200.00 | KRW 5,080.00 | 631 |
| 2026-09-10 | KRW 5,200.00 | +2.36% | KRW 5,090.00 | KRW 5,200.00 | KRW 5,050.00 | 1.25K |
| 2026-09-09 | KRW 5,080.00 | +0.79% | KRW 5,100.00 | KRW 5,100.00 | KRW 5,040.00 | 2.09K |
| 2026-09-08 | KRW 5,040.00 | -1.37% | KRW 5,110.00 | KRW 5,110.00 | KRW 5,040.00 | 1.91K |
| 2026-09-07 | KRW 5,110.00 | +1.19% | KRW 5,070.00 | KRW 5,110.00 | KRW 4,990.00 | 5.38K |
| 2026-09-04 | KRW 5,050.00 | +1.51% | KRW 4,970.00 | KRW 5,060.00 | KRW 4,970.00 | 3.03K |
| 2026-09-03 | KRW 4,975.00 | -1.49% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,975.00 | 285 |
| 2026-09-02 | KRW 5,050.00 | +4.99% | KRW 4,750.00 | KRW 5,060.00 | KRW 4,750.00 | 8.06K |
| 2026-09-01 | KRW 4,810.00 | -3.70% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,700.00 | 11.83K |
| 2026-08-31 | KRW 4,995.00 | +1.52% | KRW 4,920.00 | KRW 4,995.00 | KRW 4,845.00 | 963 |
| 2026-08-28 | KRW 4,920.00 | +0.92% | KRW 4,870.00 | KRW 4,920.00 | KRW 4,610.00 | 1.64K |
| 2026-08-27 | KRW 4,875.00 | +1.88% | KRW 4,810.00 | KRW 4,895.00 | KRW 4,795.00 | 652 |
| 2026-08-26 | KRW 4,785.00 | -0.42% | KRW 4,920.00 | KRW 4,920.00 | KRW 4,770.00 | 3.01K |
| 2026-08-25 | KRW 4,805.00 | -0.41% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,755.00 | 590 |
| 2026-08-24 | KRW 4,825.00 | +1.58% | KRW 4,750.00 | KRW 4,835.00 | KRW 4,745.00 | 1.87K |
| 2026-08-21 | KRW 4,750.00 | -1.55% | KRW 4,690.00 | KRW 4,865.00 | KRW 4,690.00 | 1.68K |
| 2026-08-20 | KRW 4,825.00 | 0.00% | KRW 4,800.00 | KRW 4,895.00 | KRW 4,745.00 | 1.62K |
| 2026-08-19 | KRW 4,825.00 | -0.62% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,760.00 | 955 |
| 2026-08-18 | KRW 4,855.00 | -0.72% | KRW 4,890.00 | KRW 4,900.00 | KRW 4,735.00 | 4.23K |
| 2026-08-14 | KRW 4,890.00 | -1.11% | KRW 4,850.00 | KRW 5,000.00 | KRW 4,850.00 | 889 |
| 2026-08-13 | KRW 4,945.00 | -1.10% | KRW 5,000.00 | KRW 5,040.00 | KRW 4,900.00 | 3.09K |
| 2026-08-12 | KRW 5,000.00 | +0.60% | KRW 4,970.00 | KRW 5,040.00 | KRW 4,925.00 | 882 |
| 2026-08-11 | KRW 4,970.00 | +1.84% | KRW 4,880.00 | KRW 5,030.00 | KRW 4,880.00 | 504 |
| 2026-08-10 | KRW 4,880.00 | +0.72% | KRW 4,845.00 | KRW 5,100.00 | KRW 4,800.00 | 5.10K |
| 2026-08-07 | KRW 4,845.00 | -0.51% | KRW 5,000.00 | KRW 5,000.00 | KRW 4,805.00 | 1.58K |
| 2026-08-06 | KRW 4,870.00 | -0.41% | KRW 4,885.00 | KRW 5,110.00 | KRW 4,810.00 | 1.32K |
| 2026-08-05 | KRW 4,890.00 | -0.41% | KRW 4,910.00 | KRW 5,110.00 | KRW 4,880.00 | 2.16K |
| 2026-08-04 | KRW 4,910.00 | +0.10% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,795.00 | 1.42K |
| 2026-08-03 | KRW 4,905.00 | +4.58% | KRW 4,720.00 | KRW 4,915.00 | KRW 4,720.00 | 587 |
| 2026-07-31 | KRW 4,690.00 | +4.11% | KRW 4,795.00 | KRW 4,795.00 | KRW 4,615.00 | 3.20K |
| 2026-07-30 | KRW 4,505.00 | -2.49% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,305.00 | 3.14K |
| 2026-07-29 | KRW 4,620.00 | -4.15% | KRW 4,820.00 | KRW 4,895.00 | KRW 3,920.00 | 27.15K |
| 2026-07-28 | KRW 4,820.00 | -3.31% | KRW 4,985.00 | KRW 4,985.00 | KRW 4,820.00 | 3.98K |
| 2026-07-27 | KRW 4,985.00 | +0.20% | KRW 5,100.00 | KRW 5,130.00 | KRW 4,970.00 | 1.91K |
| 2026-07-24 | KRW 4,975.00 | -0.70% | KRW 4,865.00 | KRW 4,995.00 | KRW 4,865.00 | 210 |
| 2026-07-23 | KRW 5,010.00 | +0.70% | KRW 4,985.00 | KRW 5,090.00 | KRW 4,815.00 | 2.77K |
| 2026-07-22 | KRW 4,975.00 | -1.29% | KRW 5,070.00 | KRW 5,090.00 | KRW 4,975.00 | 595 |
| 2026-07-21 | KRW 5,040.00 | +1.41% | KRW 4,990.00 | KRW 5,120.00 | KRW 4,940.00 | 2.57K |
| 2026-07-20 | KRW 4,970.00 | -2.74% | KRW 5,060.00 | KRW 5,060.00 | KRW 4,935.00 | 974 |
| 2026-07-16 | KRW 5,110.00 | +2.20% | KRW 5,010.00 | KRW 5,330.00 | KRW 4,950.00 | 1.01K |
| 2026-07-15 | KRW 5,000.00 | +1.01% | KRW 4,970.00 | KRW 5,290.00 | KRW 4,970.00 | 2.55K |
| 2026-07-14 | KRW 4,950.00 | 0.00% | KRW 4,905.00 | KRW 5,340.00 | KRW 4,850.00 | 21.78K |
| 2026-07-13 | KRW 4,950.00 | -4.26% | KRW 5,130.00 | KRW 5,200.00 | KRW 4,910.00 | 5.42K |
| 2026-07-10 | KRW 5,170.00 | +4.87% | KRW 4,940.00 | KRW 5,170.00 | KRW 4,930.00 | 1.80K |
| 2026-07-09 | KRW 4,930.00 | -1.30% | KRW 5,320.00 | KRW 5,320.00 | KRW 4,910.00 | 4.22K |
| 2026-07-08 | KRW 4,995.00 | -3.01% | KRW 5,160.00 | KRW 5,180.00 | KRW 4,960.00 | 6.66K |
| 2026-07-07 | KRW 5,150.00 | +0.19% | KRW 5,140.00 | KRW 5,240.00 | KRW 5,120.00 | 3.54K |
| 2026-07-06 | KRW 5,140.00 | -1.53% | KRW 5,180.00 | KRW 5,270.00 | KRW 5,130.00 | 1.55K |
| 2026-07-03 | KRW 5,220.00 | -2.97% | KRW 5,380.00 | KRW 5,380.00 | KRW 5,110.00 | 2.63K |
| 2026-07-02 | KRW 5,380.00 | -0.55% | KRW 5,300.00 | KRW 5,380.00 | KRW 4,915.00 | 31.07K |
| 2026-07-01 | KRW 5,410.00 | +3.64% | KRW 5,220.00 | KRW 5,450.00 | KRW 5,120.00 | 4.50K |
| 2026-06-30 | KRW 5,220.00 | -1.69% | KRW 5,270.00 | KRW 6,400.00 | KRW 5,120.00 | 7.05K |
| 2026-06-29 | KRW 5,310.00 | +3.51% | KRW 5,270.00 | KRW 5,590.00 | KRW 5,120.00 | 5.76K |
| 2026-06-26 | KRW 5,130.00 | -2.66% | KRW 5,280.00 | KRW 5,300.00 | KRW 5,050.00 | 8.72K |
| 2026-06-25 | KRW 5,270.00 | -1.50% | KRW 5,350.00 | KRW 5,440.00 | KRW 5,130.00 | 5.44K |
| 2026-06-24 | KRW 5,350.00 | -2.73% | KRW 5,440.00 | KRW 5,480.00 | KRW 5,200.00 | 12.82K |
| 2026-06-23 | KRW 5,500.00 | -0.54% | KRW 5,530.00 | KRW 5,540.00 | KRW 5,330.00 | 12.32K |
| 2026-06-22 | KRW 5,530.00 | -4.16% | KRW 5,500.00 | KRW 5,800.00 | KRW 5,350.00 | 26.24K |
| 2026-06-19 | KRW 5,770.00 | -5.25% | KRW 5,880.00 | KRW 6,080.00 | KRW 5,720.00 | 13.67K |
| 2026-06-18 | KRW 6,090.00 | -8.14% | KRW 6,680.00 | KRW 6,830.00 | KRW 5,870.00 | 35.67K |
| 2026-06-17 | KRW 6,630.00 | -0.90% | KRW 6,640.00 | KRW 6,760.00 | KRW 6,430.00 | 14.68K |
| 2026-06-16 | KRW 6,690.00 | -3.18% | KRW 6,910.00 | KRW 7,300.00 | KRW 6,330.00 | 86.48K |
| 2026-06-15 | KRW 6,910.00 | +3.29% | KRW 6,690.00 | KRW 6,910.00 | KRW 6,550.00 | 19.89K |
| 2026-06-12 | KRW 6,690.00 | +3.56% | KRW 6,550.00 | KRW 6,850.00 | KRW 6,480.00 | 30.77K |
| 2026-06-11 | KRW 6,460.00 | +1.25% | KRW 6,470.00 | KRW 6,600.00 | KRW 6,290.00 | 37.22K |
| 2026-06-10 | KRW 6,380.00 | +1.43% | KRW 6,320.00 | KRW 6,390.00 | KRW 6,210.00 | 21.98K |
| 2026-06-09 | KRW 6,290.00 | +3.28% | KRW 6,100.00 | KRW 6,340.00 | KRW 6,100.00 | 19.19K |
| 2026-06-08 | KRW 6,090.00 | -1.77% | KRW 6,070.00 | KRW 6,250.00 | KRW 5,970.00 | 38.53K |
| 2026-06-05 | KRW 6,200.00 | +5.08% | KRW 5,900.00 | KRW 6,280.00 | KRW 5,840.00 | 25.95K |
| 2026-06-04 | KRW 5,900.00 | -0.84% | KRW 5,960.00 | KRW 6,210.00 | KRW 5,880.00 | 2.42K |
| 2026-06-02 | KRW 5,950.00 | +0.51% | KRW 5,890.00 | KRW 5,950.00 | KRW 5,840.00 | 14.48K |
| 2026-06-01 | KRW 5,920.00 | -2.95% | KRW 6,040.00 | KRW 6,100.00 | KRW 5,650.00 | 64.46K |
| 2026-05-29 | KRW 6,100.00 | -0.49% | KRW 6,110.00 | KRW 6,240.00 | KRW 6,010.00 | 23.17K |
| 2026-05-28 | KRW 6,130.00 | +0.66% | KRW 6,090.00 | KRW 6,140.00 | KRW 6,080.00 | 27.00K |
| 2026-05-27 | KRW 6,090.00 | -0.49% | KRW 6,120.00 | KRW 6,140.00 | KRW 6,060.00 | 23.79K |
| 2026-05-26 | KRW 6,120.00 | +0.49% | KRW 6,190.00 | KRW 6,210.00 | KRW 6,080.00 | 19.76K |
| 2026-05-22 | KRW 6,090.00 | +0.83% | KRW 6,030.00 | KRW 6,130.00 | KRW 6,030.00 | 10.08K |