The Lamy Co., Ltd. (KOSDAQ:032860)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,465.00
+42.00 (2.95%)
At close: Oct 10, 2025

The Lamy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,454.001,482.001,426.001,465.001,465.001.95%172,318
Oct 2, 20251,459.001,459.001,341.001,437.001,437.00-0.76%141,525
Oct 1, 20251,401.001,500.001,390.001,448.001,448.002.55%246,084
Sep 30, 20251,386.001,437.001,381.001,412.001,412.000.79%80,487
Sep 29, 20251,435.001,478.001,401.001,401.001,401.00-2.98%104,593
Sep 26, 20251,462.001,490.001,405.001,444.001,444.00-1.23%221,730
Sep 25, 20251,338.001,480.001,325.001,462.001,462.009.27%512,873
Sep 24, 20251,366.001,366.001,325.001,338.001,338.00-2.05%59,826
Sep 23, 20251,370.001,384.001,322.001,366.001,366.00-0.22%98,895
Sep 22, 20251,419.001,419.001,366.001,369.001,369.00-3.52%84,710
Sep 19, 20251,472.001,472.001,370.001,419.001,419.00-3.60%199,564
Sep 18, 20251,478.001,526.001,452.001,472.001,472.00-0.27%72,584
Sep 17, 20251,464.001,519.001,428.001,476.001,476.000.82%175,498
Sep 16, 20251,382.001,479.001,382.001,464.001,464.005.93%187,293
Sep 15, 20251,430.001,430.001,368.001,382.001,382.00-3.36%216,598
Sep 12, 20251,444.001,449.001,400.001,430.001,430.00-1.79%194,506
Sep 11, 20251,468.001,470.001,435.001,456.001,456.00-1.75%113,479
Sep 10, 20251,457.001,487.001,435.001,482.001,482.002.92%154,838
Sep 9, 20251,494.001,494.001,438.001,440.001,440.00-3.49%167,828
Sep 8, 20251,531.001,537.001,446.001,492.001,492.00-2.48%253,835
Sep 5, 20251,577.001,577.001,524.001,530.001,530.00-2.55%207,371
Sep 4, 20251,548.001,570.001,505.001,570.001,570.00-0.38%405,486
Sep 3, 20251,392.001,650.001,392.001,576.001,576.0010.67%4,328,629
Sep 2, 20251,470.001,484.001,375.001,424.001,424.00-3.65%623,466
Sep 1, 20251,277.001,630.001,275.001,478.001,478.0015.74%7,037,464
Aug 29, 20251,207.001,426.001,202.001,277.001,277.005.80%2,167,380
Aug 28, 20251,191.001,208.001,189.001,207.001,207.000.33%16,886
Aug 27, 20251,205.001,218.001,195.001,203.001,203.000.25%30,338
Aug 26, 20251,198.001,209.001,196.001,200.001,200.000.25%21,830
Aug 25, 20251,191.001,210.001,175.001,197.001,197.00-0.08%82,156
Aug 22, 20251,205.001,219.001,192.001,198.001,198.00-0.58%40,449
Aug 21, 20251,212.001,235.001,160.001,205.001,205.00-1.15%72,581
Aug 20, 20251,234.001,245.001,201.001,219.001,219.00-1.14%80,850
Aug 19, 20251,223.001,253.001,193.001,233.001,233.00-0.24%45,118
Aug 18, 20251,241.001,248.001,216.001,236.001,236.00-43,233
Aug 14, 20251,247.001,256.001,229.001,236.001,236.00-0.88%42,729
Aug 13, 20251,240.001,267.001,234.001,247.001,247.000.73%79,286
Aug 12, 20251,230.001,245.001,213.001,238.001,238.001.64%32,162
Aug 11, 20251,246.001,259.001,191.001,218.001,218.00-2.09%39,636
Aug 8, 20251,264.001,285.001,243.001,244.001,244.00-1.58%40,331
Aug 7, 20251,260.001,268.001,216.001,264.001,264.000.64%46,028
Aug 6, 20251,241.001,278.001,230.001,256.001,256.001.21%45,068
Aug 5, 20251,212.001,259.001,207.001,241.001,241.002.39%39,804
Aug 4, 20251,201.001,242.001,198.001,212.001,212.000.08%16,667
Aug 1, 20251,201.001,219.001,196.001,211.001,211.000.17%34,253
Jul 31, 20251,211.001,228.001,200.001,209.001,209.00-0.17%30,423
Jul 30, 20251,205.001,235.001,202.001,211.001,211.000.50%28,133
Jul 29, 20251,215.001,225.001,196.001,205.001,205.00-0.82%26,277
Jul 28, 20251,237.001,237.001,210.001,215.001,215.00-0.82%19,187
Jul 25, 20251,239.001,249.001,225.001,225.001,225.00-1.13%37,275