The Lamy Co., Ltd. (KOSDAQ:032860)
South Korea · Delayed Price · Currency is KRW 1,180.00
-18.00 (-1.50%)
Last updated: Aug 25, 2025
The Lamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,191.00 | 1,208.00 | 1,189.00 | 1,207.00 | - | 0.33% | 19,533 |
| Aug 27, 2025 | 1,205.00 | 1,218.00 | 1,195.00 | 1,203.00 | - | 0.25% | 30,338 |
| Aug 26, 2025 | 1,198.00 | 1,209.00 | 1,196.00 | 1,200.00 | - | 0.25% | 21,830 |
| Aug 25, 2025 | 1,191.00 | 1,210.00 | 1,175.00 | 1,197.00 | - | -0.08% | 82,156 |
| Aug 22, 2025 | 1,205.00 | 1,219.00 | 1,192.00 | 1,198.00 | - | -0.58% | 40,449 |
| Aug 21, 2025 | 1,212.00 | 1,235.00 | 1,160.00 | 1,205.00 | - | -1.15% | 72,581 |
| Aug 20, 2025 | 1,234.00 | 1,245.00 | 1,201.00 | 1,219.00 | - | -1.14% | 80,850 |
| Aug 19, 2025 | 1,223.00 | 1,253.00 | 1,193.00 | 1,233.00 | - | -0.24% | 45,118 |
| Aug 18, 2025 | 1,241.00 | 1,248.00 | 1,216.00 | 1,236.00 | - | - | 43,233 |
| Aug 14, 2025 | 1,247.00 | 1,256.00 | 1,229.00 | 1,236.00 | - | -0.88% | 42,729 |
| Aug 13, 2025 | 1,240.00 | 1,267.00 | 1,234.00 | 1,247.00 | - | 0.73% | 79,286 |
| Aug 12, 2025 | 1,230.00 | 1,245.00 | 1,213.00 | 1,238.00 | - | 1.64% | 32,162 |
| Aug 11, 2025 | 1,246.00 | 1,259.00 | 1,191.00 | 1,218.00 | - | -2.09% | 39,636 |
| Aug 8, 2025 | 1,264.00 | 1,285.00 | 1,243.00 | 1,244.00 | - | -1.58% | 40,331 |
| Aug 7, 2025 | 1,260.00 | 1,268.00 | 1,216.00 | 1,264.00 | - | 0.64% | 46,028 |
| Aug 6, 2025 | 1,241.00 | 1,278.00 | 1,230.00 | 1,256.00 | - | 1.21% | 45,068 |
| Aug 5, 2025 | 1,212.00 | 1,259.00 | 1,207.00 | 1,241.00 | - | 2.39% | 39,804 |
| Aug 4, 2025 | 1,201.00 | 1,242.00 | 1,198.00 | 1,212.00 | - | 0.08% | 16,667 |
| Aug 1, 2025 | 1,201.00 | 1,219.00 | 1,196.00 | 1,211.00 | - | 0.17% | 34,253 |
| Jul 31, 2025 | 1,211.00 | 1,228.00 | 1,200.00 | 1,209.00 | - | -0.17% | 30,423 |
| Jul 30, 2025 | 1,205.00 | 1,235.00 | 1,202.00 | 1,211.00 | - | 0.50% | 28,133 |
| Jul 29, 2025 | 1,215.00 | 1,225.00 | 1,196.00 | 1,205.00 | - | -0.82% | 26,277 |
| Jul 28, 2025 | 1,237.00 | 1,237.00 | 1,210.00 | 1,215.00 | - | -0.82% | 19,187 |
| Jul 25, 2025 | 1,239.00 | 1,249.00 | 1,225.00 | 1,225.00 | - | -1.13% | 37,275 |
| Jul 24, 2025 | 1,248.00 | 1,280.00 | 1,237.00 | 1,239.00 | - | -1.67% | 24,536 |
| Jul 23, 2025 | 1,262.00 | 1,271.00 | 1,212.00 | 1,260.00 | - | 2.11% | 64,227 |
| Jul 22, 2025 | 1,291.00 | 1,291.00 | 1,232.00 | 1,234.00 | - | -3.52% | 35,090 |
| Jul 21, 2025 | 1,272.00 | 1,282.00 | 1,259.00 | 1,279.00 | - | 0.63% | 33,816 |
| Jul 18, 2025 | 1,280.00 | 1,280.00 | 1,259.00 | 1,271.00 | - | 0.24% | 30,734 |
| Jul 17, 2025 | 1,306.00 | 1,318.00 | 1,253.00 | 1,268.00 | - | -2.91% | 63,017 |
| Jul 16, 2025 | 1,291.00 | 1,317.00 | 1,290.00 | 1,306.00 | - | 0.15% | 36,111 |
| Jul 15, 2025 | 1,310.00 | 1,349.00 | 1,304.00 | 1,304.00 | - | -1.44% | 64,851 |
| Jul 14, 2025 | 1,338.00 | 1,365.00 | 1,293.00 | 1,323.00 | - | 2.48% | 157,268 |
| Jul 11, 2025 | 1,335.00 | 1,335.00 | 1,250.00 | 1,291.00 | - | -1.68% | 49,844 |
| Jul 10, 2025 | 1,320.00 | 1,326.00 | 1,294.00 | 1,313.00 | - | -0.45% | 48,495 |
| Jul 9, 2025 | 1,270.00 | 1,356.00 | 1,257.00 | 1,319.00 | - | 4.43% | 217,052 |
| Jul 8, 2025 | 1,168.00 | 1,387.00 | 1,168.00 | 1,263.00 | - | 6.94% | 797,024 |
| Jul 7, 2025 | 1,188.00 | 1,190.00 | 1,158.00 | 1,181.00 | - | 0.34% | 30,309 |
| Jul 4, 2025 | 1,193.00 | 1,243.00 | 1,142.00 | 1,177.00 | - | -2.32% | 41,218 |
| Jul 3, 2025 | 1,177.00 | 1,207.00 | 1,177.00 | 1,205.00 | - | 1.69% | 39,121 |
| Jul 2, 2025 | 1,193.00 | 1,212.00 | 1,170.00 | 1,185.00 | - | -1.58% | 38,808 |
| Jul 1, 2025 | 1,229.00 | 1,238.00 | 1,192.00 | 1,204.00 | - | 0.84% | 67,445 |
| Jun 30, 2025 | 1,146.00 | 1,310.00 | 1,146.00 | 1,194.00 | - | 4.28% | 271,690 |
| Jun 27, 2025 | 1,163.00 | 1,230.00 | 1,144.00 | 1,145.00 | - | -1.21% | 58,522 |
| Jun 26, 2025 | 1,164.00 | 1,171.00 | 1,140.00 | 1,159.00 | - | 0.52% | 33,002 |
| Jun 25, 2025 | 1,162.00 | 1,189.00 | 1,138.00 | 1,153.00 | - | -0.69% | 100,763 |
| Jun 24, 2025 | 1,169.00 | 1,189.00 | 1,158.00 | 1,161.00 | - | 0.35% | 56,354 |
| Jun 23, 2025 | 1,190.00 | 1,195.00 | 1,157.00 | 1,157.00 | - | -3.42% | 115,116 |
| Jun 20, 2025 | 1,161.00 | 1,209.00 | 1,161.00 | 1,198.00 | - | 3.19% | 95,077 |
| Jun 19, 2025 | 1,162.00 | 1,189.00 | 1,159.00 | 1,161.00 | - | -1.86% | 62,231 |