The Lamy Co., Ltd. (KOSDAQ:032860)
South Korea · Delayed Price · Currency is KRW 1,478.00
+41.00 (2.85%)
At close: Nov 17, 2025
The Lamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,423.00 | 1,427.00 | 1,329.00 | 1,365.00 | 1,365.00 | -4.08% | 89,368 |
| Nov 18, 2025 | 1,473.00 | 1,485.00 | 1,420.00 | 1,423.00 | 1,423.00 | -3.72% | 82,397 |
| Nov 17, 2025 | 1,425.00 | 1,480.00 | 1,422.00 | 1,478.00 | 1,478.00 | 2.85% | 61,047 |
| Nov 14, 2025 | 1,468.00 | 1,474.00 | 1,420.00 | 1,437.00 | 1,437.00 | -2.31% | 89,127 |
| Nov 13, 2025 | 1,515.00 | 1,535.00 | 1,450.00 | 1,471.00 | 1,471.00 | -2.90% | 82,027 |
| Nov 12, 2025 | 1,501.00 | 1,544.00 | 1,495.00 | 1,515.00 | 1,515.00 | - | 77,508 |
| Nov 11, 2025 | 1,581.00 | 1,597.00 | 1,495.00 | 1,515.00 | 1,515.00 | -4.17% | 166,528 |
| Nov 10, 2025 | 1,658.00 | 1,740.00 | 1,531.00 | 1,581.00 | 1,581.00 | -4.64% | 545,309 |
| Nov 7, 2025 | 1,522.00 | 1,667.00 | 1,470.00 | 1,658.00 | 1,658.00 | 10.46% | 914,244 |
| Nov 6, 2025 | 1,556.00 | 1,598.00 | 1,482.00 | 1,501.00 | 1,501.00 | -1.25% | 225,512 |
| Nov 5, 2025 | 1,384.00 | 1,717.00 | 1,384.00 | 1,520.00 | 1,520.00 | 8.65% | 2,921,434 |
| Nov 4, 2025 | 1,369.00 | 1,410.00 | 1,361.00 | 1,399.00 | 1,399.00 | 1.82% | 60,879 |
| Nov 3, 2025 | 1,393.00 | 1,420.00 | 1,362.00 | 1,374.00 | 1,374.00 | -2.21% | 117,320 |
| Oct 31, 2025 | 1,385.00 | 1,413.00 | 1,363.00 | 1,405.00 | 1,405.00 | 1.44% | 77,012 |
| Oct 30, 2025 | 1,370.00 | 1,399.00 | 1,301.00 | 1,385.00 | 1,385.00 | 1.84% | 134,227 |
| Oct 29, 2025 | 1,401.00 | 1,404.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.52% | 93,997 |
| Oct 28, 2025 | 1,375.00 | 1,414.00 | 1,367.00 | 1,381.00 | 1,381.00 | 0.44% | 96,053 |
| Oct 27, 2025 | 1,398.00 | 1,404.00 | 1,368.00 | 1,375.00 | 1,375.00 | -1.57% | 68,020 |
| Oct 24, 2025 | 1,400.00 | 1,430.00 | 1,390.00 | 1,397.00 | 1,397.00 | -0.21% | 83,981 |
| Oct 23, 2025 | 1,447.00 | 1,448.00 | 1,397.00 | 1,400.00 | 1,400.00 | -3.25% | 91,934 |
| Oct 22, 2025 | 1,439.00 | 1,470.00 | 1,426.00 | 1,447.00 | 1,447.00 | 0.63% | 56,439 |
| Oct 21, 2025 | 1,430.00 | 1,449.00 | 1,412.00 | 1,438.00 | 1,438.00 | 0.77% | 40,355 |
| Oct 20, 2025 | 1,409.00 | 1,438.00 | 1,391.00 | 1,427.00 | 1,427.00 | 0.71% | 67,065 |
| Oct 17, 2025 | 1,460.00 | 1,460.00 | 1,350.00 | 1,417.00 | 1,417.00 | 1.36% | 92,851 |
| Oct 16, 2025 | 1,479.00 | 1,479.00 | 1,393.00 | 1,398.00 | 1,398.00 | -1.83% | 58,256 |
| Oct 15, 2025 | 1,400.00 | 1,429.00 | 1,390.00 | 1,424.00 | 1,424.00 | 1.64% | 58,889 |
| Oct 14, 2025 | 1,434.00 | 1,448.00 | 1,368.00 | 1,401.00 | 1,401.00 | -2.37% | 148,982 |
| Oct 13, 2025 | 1,491.00 | 1,493.00 | 1,435.00 | 1,435.00 | 1,435.00 | -2.05% | 115,186 |
| Oct 10, 2025 | 1,454.00 | 1,482.00 | 1,426.00 | 1,465.00 | 1,465.00 | 1.95% | 173,144 |
| Oct 2, 2025 | 1,459.00 | 1,459.00 | 1,341.00 | 1,437.00 | 1,437.00 | -0.76% | 141,525 |
| Oct 1, 2025 | 1,401.00 | 1,500.00 | 1,390.00 | 1,448.00 | 1,448.00 | 2.55% | 246,084 |
| Sep 30, 2025 | 1,386.00 | 1,437.00 | 1,381.00 | 1,412.00 | 1,412.00 | 0.79% | 80,487 |
| Sep 29, 2025 | 1,435.00 | 1,478.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.98% | 104,593 |
| Sep 26, 2025 | 1,462.00 | 1,490.00 | 1,405.00 | 1,444.00 | 1,444.00 | -1.23% | 221,730 |
| Sep 25, 2025 | 1,338.00 | 1,480.00 | 1,325.00 | 1,462.00 | 1,462.00 | 9.27% | 512,873 |
| Sep 24, 2025 | 1,366.00 | 1,366.00 | 1,325.00 | 1,338.00 | 1,338.00 | -2.05% | 59,826 |
| Sep 23, 2025 | 1,370.00 | 1,384.00 | 1,322.00 | 1,366.00 | 1,366.00 | -0.22% | 98,895 |
| Sep 22, 2025 | 1,419.00 | 1,419.00 | 1,366.00 | 1,369.00 | 1,369.00 | -3.52% | 84,710 |
| Sep 19, 2025 | 1,472.00 | 1,472.00 | 1,370.00 | 1,419.00 | 1,419.00 | -3.60% | 199,564 |
| Sep 18, 2025 | 1,478.00 | 1,526.00 | 1,452.00 | 1,472.00 | 1,472.00 | -0.27% | 72,584 |
| Sep 17, 2025 | 1,464.00 | 1,519.00 | 1,428.00 | 1,476.00 | 1,476.00 | 0.82% | 175,498 |
| Sep 16, 2025 | 1,382.00 | 1,479.00 | 1,382.00 | 1,464.00 | 1,464.00 | 5.93% | 187,293 |
| Sep 15, 2025 | 1,430.00 | 1,430.00 | 1,368.00 | 1,382.00 | 1,382.00 | -3.36% | 216,598 |
| Sep 12, 2025 | 1,444.00 | 1,449.00 | 1,400.00 | 1,430.00 | 1,430.00 | -1.79% | 194,506 |
| Sep 11, 2025 | 1,468.00 | 1,470.00 | 1,435.00 | 1,456.00 | 1,456.00 | -1.75% | 113,479 |
| Sep 10, 2025 | 1,457.00 | 1,487.00 | 1,435.00 | 1,482.00 | 1,482.00 | 2.92% | 154,838 |
| Sep 9, 2025 | 1,494.00 | 1,494.00 | 1,438.00 | 1,440.00 | 1,440.00 | -3.49% | 167,828 |
| Sep 8, 2025 | 1,531.00 | 1,537.00 | 1,446.00 | 1,492.00 | 1,492.00 | -2.48% | 253,835 |
| Sep 5, 2025 | 1,577.00 | 1,577.00 | 1,524.00 | 1,530.00 | 1,530.00 | -2.55% | 207,371 |
| Sep 4, 2025 | 1,548.00 | 1,570.00 | 1,505.00 | 1,570.00 | 1,570.00 | -0.38% | 405,486 |