The Lamy Co., Ltd. (KOSDAQ:032860)
South Korea · Delayed Price · Currency is KRW 1,342.00
+82.00 (6.51%)
At close: Apr 24, 2026
The Lamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,260.00 | 1,345.00 | 1,243.00 | 1,342.00 | 1,342.00 | 6.51% | 261,413 |
| Apr 23, 2026 | 1,320.00 | 1,320.00 | 1,232.00 | 1,260.00 | 1,260.00 | -3.37% | 197,367 |
| Apr 22, 2026 | 1,321.00 | 1,325.00 | 1,301.00 | 1,304.00 | 1,304.00 | -1.14% | 66,212 |
| Apr 21, 2026 | 1,349.00 | 1,349.00 | 1,303.00 | 1,319.00 | 1,319.00 | -0.08% | 74,000 |
| Apr 20, 2026 | 1,375.00 | 1,385.00 | 1,315.00 | 1,320.00 | 1,320.00 | -3.93% | 83,632 |
| Apr 17, 2026 | 1,368.00 | 1,384.00 | 1,317.00 | 1,374.00 | 1,374.00 | 4.33% | 155,569 |
| Apr 16, 2026 | 1,360.00 | 1,360.00 | 1,311.00 | 1,317.00 | 1,317.00 | -2.66% | 167,155 |
| Apr 15, 2026 | 1,418.00 | 1,418.00 | 1,320.00 | 1,353.00 | 1,353.00 | 0.97% | 222,193 |
| Apr 14, 2026 | 1,315.00 | 1,359.00 | 1,315.00 | 1,340.00 | 1,340.00 | 1.90% | 88,841 |
| Apr 13, 2026 | 1,318.00 | 1,387.00 | 1,300.00 | 1,315.00 | 1,315.00 | -0.90% | 110,044 |
| Apr 10, 2026 | 1,390.00 | 1,390.00 | 1,304.00 | 1,327.00 | 1,327.00 | -1.56% | 59,613 |
| Apr 9, 2026 | 1,300.00 | 1,369.00 | 1,299.00 | 1,348.00 | 1,348.00 | 3.77% | 86,704 |
| Apr 8, 2026 | 1,407.00 | 1,407.00 | 1,280.00 | 1,299.00 | 1,299.00 | -3.13% | 191,347 |
| Apr 7, 2026 | 1,342.00 | 1,399.00 | 1,300.00 | 1,341.00 | 1,341.00 | - | 164,676 |
| Apr 6, 2026 | 1,230.00 | 1,410.00 | 1,222.00 | 1,341.00 | 1,341.00 | 9.92% | 712,758 |
| Apr 3, 2026 | 1,210.00 | 1,251.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.83% | 44,086 |
| Apr 2, 2026 | 1,301.00 | 1,301.00 | 1,205.00 | 1,210.00 | 1,210.00 | -5.76% | 137,151 |
| Apr 1, 2026 | 1,320.00 | 1,368.00 | 1,250.00 | 1,284.00 | 1,284.00 | -2.80% | 251,481 |
| Mar 31, 2026 | 1,404.00 | 1,405.00 | 1,304.00 | 1,321.00 | 1,321.00 | -5.91% | 160,150 |
| Mar 30, 2026 | 1,220.00 | 1,420.00 | 1,175.00 | 1,404.00 | 1,404.00 | 15.46% | 423,272 |
| Mar 27, 2026 | 1,234.00 | 1,234.00 | 1,192.00 | 1,216.00 | 1,216.00 | -0.49% | 113,303 |
| Mar 26, 2026 | 1,241.00 | 1,268.00 | 1,222.00 | 1,222.00 | 1,222.00 | -1.29% | 112,211 |
| Mar 25, 2026 | 1,246.00 | 1,300.00 | 1,230.00 | 1,238.00 | 1,238.00 | -0.64% | 91,995 |
| Mar 24, 2026 | 1,257.00 | 1,309.00 | 1,233.00 | 1,246.00 | 1,246.00 | 0.08% | 31,985 |
| Mar 23, 2026 | 1,282.00 | 1,282.00 | 1,241.00 | 1,245.00 | 1,245.00 | -2.89% | 60,847 |
| Mar 20, 2026 | 1,243.00 | 1,283.00 | 1,230.00 | 1,282.00 | 1,282.00 | 3.81% | 72,834 |
| Mar 19, 2026 | 1,241.00 | 1,249.00 | 1,218.00 | 1,235.00 | 1,235.00 | -0.48% | 41,761 |
| Mar 18, 2026 | 1,249.00 | 1,298.00 | 1,220.00 | 1,241.00 | 1,241.00 | 0.65% | 75,107 |
| Mar 17, 2026 | 1,233.00 | 1,249.00 | 1,215.00 | 1,233.00 | 1,233.00 | -0.32% | 66,086 |
| Mar 16, 2026 | 1,272.00 | 1,272.00 | 1,220.00 | 1,237.00 | 1,237.00 | -2.75% | 66,279 |
| Mar 13, 2026 | 1,300.00 | 1,300.00 | 1,241.00 | 1,272.00 | 1,272.00 | -2.45% | 99,036 |
| Mar 12, 2026 | 1,318.00 | 1,326.00 | 1,287.00 | 1,304.00 | 1,304.00 | -0.46% | 59,252 |
| Mar 11, 2026 | 1,394.00 | 1,404.00 | 1,292.00 | 1,310.00 | 1,310.00 | -5.14% | 110,342 |
| Mar 10, 2026 | 1,446.00 | 1,446.00 | 1,312.00 | 1,381.00 | 1,381.00 | 7.05% | 227,780 |
| Mar 9, 2026 | 1,287.00 | 1,297.00 | 1,210.00 | 1,290.00 | 1,290.00 | 0.16% | 234,243 |
| Mar 6, 2026 | 1,380.00 | 1,380.00 | 1,244.00 | 1,288.00 | 1,288.00 | -1.68% | 100,394 |
| Mar 5, 2026 | 1,240.00 | 1,333.00 | 1,240.00 | 1,310.00 | 1,310.00 | 8.09% | 91,977 |
| Mar 4, 2026 | 1,330.00 | 1,373.00 | 1,200.00 | 1,212.00 | 1,212.00 | -11.79% | 269,542 |
| Mar 3, 2026 | 1,414.00 | 1,414.00 | 1,350.00 | 1,374.00 | 1,374.00 | -2.83% | 176,085 |
| 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 |