The Lamy Co., Ltd. (KOSDAQ:032860)
South Korea · Delayed Price · Currency is KRW 1,888.00
+29.00 (1.56%)
At close: Jan 30, 2026
The Lamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1,238.00 | 1,243.00 | 1,196.00 | 1,220.00 | 1,220.00 | -1.45% | 225,137 |
| Dec 10, 2025 | 1,249.00 | 1,252.00 | 1,223.00 | 1,238.00 | 1,238.00 | -0.88% | 105,565 |
| Dec 9, 2025 | 1,245.00 | 1,259.00 | 1,234.00 | 1,249.00 | 1,249.00 | 0.32% | 91,713 |
| Dec 8, 2025 | 1,295.00 | 1,298.00 | 1,239.00 | 1,245.00 | 1,245.00 | -3.04% | 149,461 |
| Dec 5, 2025 | 1,295.00 | 1,330.00 | 1,271.00 | 1,284.00 | 1,284.00 | -0.77% | 93,861 |
| Dec 4, 2025 | 1,332.00 | 1,340.00 | 1,285.00 | 1,294.00 | 1,294.00 | -3.79% | 186,763 |
| Dec 3, 2025 | 1,352.00 | 1,365.00 | 1,313.00 | 1,345.00 | 1,345.00 | -0.52% | 254,960 |
| Dec 2, 2025 | 1,240.00 | 1,590.00 | 1,240.00 | 1,352.00 | 1,352.00 | 9.65% | 5,038,309 |
| Dec 1, 2025 | 1,286.00 | 1,286.00 | 1,211.00 | 1,233.00 | 1,233.00 | -3.22% | 108,237 |
| Nov 28, 2025 | 1,270.00 | 1,307.00 | 1,261.00 | 1,274.00 | 1,274.00 | 0.31% | 32,620 |
| Nov 27, 2025 | 1,330.00 | 1,330.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.86% | 35,281 |
| Nov 26, 2025 | 1,268.00 | 1,323.00 | 1,260.00 | 1,281.00 | 1,281.00 | 1.18% | 121,261 |
| Nov 25, 2025 | 1,410.00 | 1,419.00 | 1,248.00 | 1,266.00 | 1,266.00 | -9.57% | 586,295 |
| Nov 24, 2025 | 1,425.00 | 1,458.00 | 1,374.00 | 1,400.00 | 1,400.00 | -2.10% | 61,357 |
| Nov 21, 2025 | 1,469.00 | 1,472.00 | 1,400.00 | 1,430.00 | 1,430.00 | -2.85% | 83,772 |
| Nov 20, 2025 | 1,370.00 | 1,492.00 | 1,361.00 | 1,472.00 | 1,472.00 | 7.84% | 190,354 |
| Nov 19, 2025 | 1,423.00 | 1,427.00 | 1,329.00 | 1,365.00 | 1,365.00 | -4.08% | 89,368 |