Kocom Co., Ltd. (KOSDAQ:015710)
4,095.00
0.00 (0.00%)
At close: Aug 7, 2025, 3:30 PM KST
Lions Gate Entertainment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 4,100.00 | 4,100.00 | 4,060.00 | 4,095.00 | - | - | 8,479 |
Aug 6, 2025 | 4,095.00 | 4,115.00 | 4,050.00 | 4,095.00 | - | 0.24% | 9,286 |
Aug 5, 2025 | 4,060.00 | 4,115.00 | 4,050.00 | 4,085.00 | - | 0.62% | 26,276 |
Aug 4, 2025 | 4,035.00 | 4,070.00 | 3,965.00 | 4,060.00 | - | 1.00% | 22,875 |
Aug 1, 2025 | 4,090.00 | 4,115.00 | 3,995.00 | 4,020.00 | - | -2.31% | 37,833 |
Jul 31, 2025 | 4,130.00 | 4,135.00 | 4,095.00 | 4,115.00 | - | -0.36% | 19,102 |
Jul 30, 2025 | 4,120.00 | 4,150.00 | 4,100.00 | 4,130.00 | - | 0.24% | 13,366 |
Jul 29, 2025 | 4,100.00 | 4,140.00 | 4,055.00 | 4,120.00 | - | -0.12% | 21,799 |
Jul 28, 2025 | 4,190.00 | 4,235.00 | 4,105.00 | 4,125.00 | - | -2.60% | 31,940 |
Jul 25, 2025 | 4,235.00 | 4,240.00 | 4,180.00 | 4,235.00 | - | 0.47% | 33,196 |
Jul 24, 2025 | 4,250.00 | 4,260.00 | 4,185.00 | 4,215.00 | - | -0.82% | 30,102 |
Jul 23, 2025 | 4,280.00 | 4,280.00 | 4,190.00 | 4,250.00 | - | -0.70% | 23,257 |
Jul 22, 2025 | 4,310.00 | 4,345.00 | 4,230.00 | 4,280.00 | - | -1.04% | 36,384 |
Jul 21, 2025 | 4,285.00 | 4,360.00 | 4,260.00 | 4,325.00 | - | 0.93% | 29,244 |
Jul 18, 2025 | 4,290.00 | 4,335.00 | 4,255.00 | 4,285.00 | - | -0.12% | 18,955 |
Jul 17, 2025 | 4,295.00 | 4,350.00 | 4,250.00 | 4,290.00 | - | -0.69% | 33,470 |
Jul 16, 2025 | 4,325.00 | 4,370.00 | 4,285.00 | 4,320.00 | - | -0.12% | 37,088 |
Jul 15, 2025 | 4,300.00 | 4,335.00 | 4,290.00 | 4,325.00 | - | 0.12% | 19,195 |
Jul 14, 2025 | 4,335.00 | 4,350.00 | 4,300.00 | 4,320.00 | - | -0.23% | 28,389 |
Jul 11, 2025 | 4,300.00 | 4,355.00 | 4,300.00 | 4,330.00 | - | 0.35% | 33,806 |
Jul 10, 2025 | 4,320.00 | 4,365.00 | 4,285.00 | 4,315.00 | - | -0.12% | 27,516 |
Jul 9, 2025 | 4,265.00 | 4,355.00 | 4,225.00 | 4,320.00 | - | 1.89% | 56,108 |
Jul 8, 2025 | 4,200.00 | 4,260.00 | 4,200.00 | 4,240.00 | - | 0.24% | 16,921 |
Jul 7, 2025 | 4,205.00 | 4,240.00 | 4,180.00 | 4,230.00 | - | 0.59% | 17,775 |
Jul 4, 2025 | 4,270.00 | 4,275.00 | 4,200.00 | 4,205.00 | - | -1.52% | 34,121 |
Jul 3, 2025 | 4,235.00 | 4,280.00 | 4,225.00 | 4,270.00 | - | 0.83% | 22,612 |
Jul 2, 2025 | 4,235.00 | 4,300.00 | 4,185.00 | 4,235.00 | - | -0.59% | 47,922 |
Jul 1, 2025 | 4,255.00 | 4,285.00 | 4,230.00 | 4,260.00 | - | 0.24% | 26,499 |
Jun 30, 2025 | 4,260.00 | 4,285.00 | 4,230.00 | 4,250.00 | - | -0.23% | 21,390 |
Jun 27, 2025 | 4,290.00 | 4,290.00 | 4,230.00 | 4,260.00 | - | -0.23% | 29,651 |
Jun 26, 2025 | 4,280.00 | 4,300.00 | 4,240.00 | 4,270.00 | - | -0.47% | 30,873 |
Jun 25, 2025 | 4,305.00 | 4,330.00 | 4,265.00 | 4,290.00 | - | -0.46% | 33,825 |
Jun 24, 2025 | 4,275.00 | 4,320.00 | 4,270.00 | 4,310.00 | - | 0.82% | 41,719 |
Jun 23, 2025 | 4,315.00 | 4,315.00 | 4,220.00 | 4,275.00 | - | -0.81% | 34,151 |
Jun 20, 2025 | 4,320.00 | 4,340.00 | 4,275.00 | 4,310.00 | - | -0.23% | 35,689 |
Jun 19, 2025 | 4,275.00 | 4,350.00 | 4,270.00 | 4,320.00 | - | 0.47% | 48,317 |
Jun 18, 2025 | 4,280.00 | 4,330.00 | 4,275.00 | 4,300.00 | - | 0.47% | 42,964 |
Jun 17, 2025 | 4,315.00 | 4,335.00 | 4,220.00 | 4,280.00 | - | -0.81% | 82,284 |
Jun 16, 2025 | 4,380.00 | 4,410.00 | 4,290.00 | 4,315.00 | - | -0.92% | 73,826 |
Jun 13, 2025 | 4,310.00 | 4,365.00 | 4,255.00 | 4,355.00 | - | 0.58% | 118,750 |
Jun 12, 2025 | 4,310.00 | 4,375.00 | 4,285.00 | 4,330.00 | - | 0.58% | 58,822 |
Jun 11, 2025 | 4,305.00 | 4,395.00 | 4,290.00 | 4,305.00 | - | 0.47% | 78,576 |
Jun 10, 2025 | 4,250.00 | 4,295.00 | 4,220.00 | 4,285.00 | - | 0.23% | 49,072 |
Jun 9, 2025 | 4,280.00 | 4,350.00 | 4,250.00 | 4,275.00 | - | 0.59% | 53,422 |
Jun 5, 2025 | 4,220.00 | 4,285.00 | 4,210.00 | 4,250.00 | - | 0.95% | 53,911 |
Jun 4, 2025 | 4,140.00 | 4,300.00 | 4,140.00 | 4,210.00 | - | 1.20% | 61,418 |
Jun 2, 2025 | 4,200.00 | 4,200.00 | 4,105.00 | 4,160.00 | - | 0.24% | 32,114 |
May 30, 2025 | 4,190.00 | 4,190.00 | 4,130.00 | 4,150.00 | - | -0.48% | 10,811 |
May 29, 2025 | 4,135.00 | 4,210.00 | 4,110.00 | 4,170.00 | - | 1.71% | 53,484 |
May 28, 2025 | 4,100.00 | 4,155.00 | 4,090.00 | 4,100.00 | - | - | 25,921 |