The Lamy Co., Ltd. (KOSDAQ:032860)
South Korea · Delayed Price · Currency is KRW 1,414.00
-77.00 (-5.16%)
At close: Feb 27, 2026
The Lamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,491.00 | 1,491.00 | 1,399.00 | 1,414.00 | 1,414.00 | -5.16% | 266,060 |
| Feb 26, 2026 | 1,530.00 | 1,530.00 | 1,483.00 | 1,491.00 | 1,491.00 | 0.81% | 172,393 |
| Feb 25, 2026 | 1,551.00 | 1,551.00 | 1,478.00 | 1,479.00 | 1,479.00 | -3.77% | 219,743 |
| Feb 24, 2026 | 1,552.00 | 1,552.00 | 1,480.00 | 1,537.00 | 1,537.00 | -1.03% | 275,437 |
| Feb 23, 2026 | 1,566.00 | 1,596.00 | 1,532.00 | 1,553.00 | 1,553.00 | -2.39% | 323,241 |
| Feb 20, 2026 | 1,600.00 | 1,605.00 | 1,540.00 | 1,591.00 | 1,591.00 | -0.56% | 277,447 |
| Feb 19, 2026 | 1,657.00 | 1,669.00 | 1,561.00 | 1,600.00 | 1,600.00 | -3.44% | 418,810 |
| Feb 13, 2026 | 1,661.00 | 1,723.00 | 1,655.00 | 1,657.00 | 1,657.00 | -2.30% | 109,404 |
| Feb 12, 2026 | 1,730.00 | 1,749.00 | 1,661.00 | 1,696.00 | 1,696.00 | -1.17% | 90,310 |
| Feb 11, 2026 | 1,731.00 | 1,750.00 | 1,661.00 | 1,716.00 | 1,716.00 | -0.87% | 192,636 |
| Feb 10, 2026 | 1,750.00 | 1,799.00 | 1,700.00 | 1,731.00 | 1,731.00 | -0.52% | 203,883 |
| Feb 9, 2026 | 1,900.00 | 1,905.00 | 1,720.00 | 1,740.00 | 1,740.00 | -8.90% | 646,323 |
| Feb 6, 2026 | 1,802.00 | 1,975.00 | 1,770.00 | 1,910.00 | 1,910.00 | 2.91% | 972,580 |
| Feb 5, 2026 | 1,900.00 | 1,900.00 | 1,717.00 | 1,856.00 | 1,856.00 | -2.32% | 512,184 |
| Feb 4, 2026 | 1,740.00 | 1,900.00 | 1,710.00 | 1,900.00 | 1,900.00 | 8.14% | 603,598 |
| Feb 3, 2026 | 1,747.00 | 1,800.00 | 1,663.00 | 1,757.00 | 1,757.00 | 1.56% | 262,369 |
| Feb 2, 2026 | 1,825.00 | 1,851.00 | 1,643.00 | 1,730.00 | 1,730.00 | -8.37% | 703,352 |
| Jan 30, 2026 | 1,936.00 | 1,969.00 | 1,820.00 | 1,888.00 | 1,888.00 | 1.56% | 394,803 |
| Jan 29, 2026 | 1,782.00 | 1,948.00 | 1,715.00 | 1,859.00 | 1,859.00 | 2.82% | 392,282 |
| Jan 28, 2026 | 1,709.00 | 1,880.00 | 1,680.00 | 1,808.00 | 1,808.00 | 5.79% | 1,387,474 |
| Jan 27, 2026 | 1,540.00 | 1,740.00 | 1,505.00 | 1,709.00 | 1,709.00 | 10.05% | 796,781 |
| Jan 26, 2026 | 1,511.00 | 1,555.00 | 1,490.00 | 1,553.00 | 1,553.00 | 0.26% | 214,499 |
| Jan 23, 2026 | 1,500.00 | 1,550.00 | 1,400.00 | 1,549.00 | 1,549.00 | 3.27% | 254,095 |
| Jan 22, 2026 | 1,565.00 | 1,565.00 | 1,445.00 | 1,500.00 | 1,500.00 | -2.41% | 197,513 |
| Jan 21, 2026 | 1,530.00 | 1,590.00 | 1,467.00 | 1,537.00 | 1,537.00 | 0.46% | 244,511 |
| Jan 20, 2026 | 1,547.00 | 1,639.00 | 1,508.00 | 1,530.00 | 1,530.00 | - | 373,322 |
| Jan 19, 2026 | 1,518.00 | 1,599.00 | 1,472.00 | 1,530.00 | 1,530.00 | 1.19% | 230,743 |
| Jan 16, 2026 | 1,480.00 | 1,627.00 | 1,465.00 | 1,512.00 | 1,512.00 | 2.72% | 1,243,713 |
| Jan 15, 2026 | 1,371.00 | 1,480.00 | 1,370.00 | 1,472.00 | 1,472.00 | 8.47% | 660,287 |
| Jan 14, 2026 | 1,400.00 | 1,428.00 | 1,299.00 | 1,357.00 | 1,357.00 | 6.43% | 482,692 |
| Jan 13, 2026 | 1,308.00 | 1,320.00 | 1,273.00 | 1,275.00 | 1,275.00 | -3.56% | 135,329 |
| Jan 12, 2026 | 1,303.00 | 1,339.00 | 1,293.00 | 1,322.00 | 1,322.00 | 1.69% | 112,213 |
| Jan 9, 2026 | 1,319.00 | 1,325.00 | 1,270.00 | 1,300.00 | 1,300.00 | -1.44% | 114,717 |
| Jan 8, 2026 | 1,268.00 | 1,449.00 | 1,260.00 | 1,319.00 | 1,319.00 | 4.02% | 920,307 |
| Jan 7, 2026 | 1,289.00 | 1,295.00 | 1,256.00 | 1,268.00 | 1,268.00 | -2.24% | 76,476 |
| Jan 6, 2026 | 1,353.00 | 1,353.00 | 1,275.00 | 1,297.00 | 1,297.00 | -1.82% | 140,919 |
| Jan 5, 2026 | 1,359.00 | 1,369.00 | 1,321.00 | 1,321.00 | 1,321.00 | -1.78% | 42,399 |
| Jan 2, 2026 | 1,328.00 | 1,364.00 | 1,328.00 | 1,345.00 | 1,345.00 | 1.66% | 32,177 |
| Dec 30, 2025 | 1,318.00 | 1,395.00 | 1,316.00 | 1,323.00 | 1,323.00 | 0.38% | 70,756 |
| Dec 29, 2025 | 1,327.00 | 1,384.00 | 1,290.00 | 1,318.00 | 1,318.00 | -0.08% | 98,100 |
| Dec 26, 2025 | 1,341.00 | 1,358.00 | 1,312.00 | 1,319.00 | 1,319.00 | -1.93% | 70,461 |
| Dec 24, 2025 | 1,359.00 | 1,394.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.30% | 91,645 |
| Dec 23, 2025 | 1,393.00 | 1,402.00 | 1,349.00 | 1,349.00 | 1,349.00 | -3.16% | 166,496 |
| Dec 22, 2025 | 1,430.00 | 1,478.00 | 1,382.00 | 1,393.00 | 1,393.00 | -3.73% | 367,219 |
| Dec 19, 2025 | 1,409.00 | 1,500.00 | 1,380.00 | 1,447.00 | 1,447.00 | 2.33% | 511,880 |
| Dec 18, 2025 | 1,380.00 | 1,444.00 | 1,371.00 | 1,414.00 | 1,414.00 | -1.46% | 258,897 |
| Dec 17, 2025 | 1,590.00 | 1,600.00 | 1,383.00 | 1,435.00 | 1,435.00 | -2.51% | 1,915,628 |
| Dec 16, 2025 | 1,263.00 | 1,492.00 | 1,263.00 | 1,472.00 | 1,472.00 | 16.83% | 2,395,879 |
| Dec 15, 2025 | 1,243.00 | 1,264.00 | 1,243.00 | 1,260.00 | 1,260.00 | 0.80% | 37,371 |
| Dec 12, 2025 | 1,216.00 | 1,270.00 | 1,216.00 | 1,250.00 | 1,250.00 | 2.46% | 53,197 |