The Lamy Co., Ltd. (KOSDAQ:032860)
South Korea · Delayed Price · Currency is KRW 621.00
-8.00 (-1.27%)
At close: Jul 21, 2026
The Lamy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 628.00 | 646.00 | 600.00 | 629.00 | 629.00 | -0.63% | 37,235 |
| Jul 16, 2026 | 639.00 | 673.00 | 605.00 | 633.00 | 633.00 | -4.09% | 92,246 |
| Jul 15, 2026 | 627.00 | 669.00 | 627.00 | 660.00 | 660.00 | 4.27% | 25,160 |
| Jul 14, 2026 | 601.00 | 659.00 | 545.00 | 633.00 | 633.00 | 5.32% | 116,114 |
| Jul 13, 2026 | 680.00 | 680.00 | 598.00 | 601.00 | 601.00 | -8.94% | 30,384 |
| Jul 10, 2026 | 633.00 | 669.00 | 584.00 | 660.00 | 660.00 | 4.76% | 76,187 |
| Jul 9, 2026 | 606.00 | 669.00 | 589.00 | 630.00 | 630.00 | -5.83% | 65,504 |
| Jul 8, 2026 | 620.00 | 675.00 | 620.00 | 669.00 | 669.00 | -0.89% | 21,833 |
| Jul 7, 2026 | 671.00 | 710.00 | 618.00 | 675.00 | 675.00 | 5.30% | 53,245 |
| Jul 6, 2026 | 703.00 | 703.00 | 615.00 | 641.00 | 641.00 | -5.60% | 47,214 |
| Jul 3, 2026 | 695.00 | 708.00 | 642.00 | 679.00 | 679.00 | -1.59% | 69,697 |
| Jul 2, 2026 | 624.00 | 690.00 | 594.00 | 690.00 | 690.00 | 10.58% | 116,943 |
| Jul 1, 2026 | 604.00 | 660.00 | 600.00 | 624.00 | 624.00 | 3.31% | 64,972 |
| Jun 30, 2026 | 549.00 | 616.00 | 544.00 | 604.00 | 604.00 | 10.02% | 213,935 |
| Jun 29, 2026 | 577.00 | 577.00 | 505.00 | 549.00 | 549.00 | -0.36% | 119,356 |
| Jun 26, 2026 | 554.00 | 574.00 | 540.00 | 551.00 | 551.00 | -3.33% | 41,194 |
| Jun 25, 2026 | 578.00 | 596.00 | 548.00 | 570.00 | 570.00 | -1.38% | 153,337 |
| Jun 24, 2026 | 581.00 | 660.00 | 551.00 | 578.00 | 578.00 | -5.86% | 72,044 |
| Jun 23, 2026 | 560.00 | 639.00 | 558.00 | 614.00 | 614.00 | - | 172,841 |
| Jun 22, 2026 | 709.00 | 734.00 | 560.00 | 614.00 | 614.00 | -16.80% | 219,608 |
| Jun 19, 2026 | 741.00 | 768.00 | 695.00 | 738.00 | 738.00 | -0.40% | 52,311 |
| Jun 18, 2026 | 819.00 | 819.00 | 703.00 | 741.00 | 741.00 | -7.03% | 34,220 |
| Jun 17, 2026 | 728.00 | 797.00 | 704.00 | 797.00 | 797.00 | 9.48% | 79,514 |
| Jun 16, 2026 | 755.00 | 781.00 | 707.00 | 728.00 | 728.00 | -3.58% | 64,183 |
| Jun 15, 2026 | 845.00 | 845.00 | 734.00 | 755.00 | 755.00 | -7.36% | 178,037 |
| Jun 12, 2026 | 846.00 | 846.00 | 784.00 | 815.00 | 815.00 | 2.52% | 23,037 |
| Jun 11, 2026 | 798.00 | 798.00 | 737.00 | 795.00 | 795.00 | 3.92% | 24,007 |
| Jun 10, 2026 | 799.00 | 799.00 | 720.00 | 765.00 | 765.00 | -2.42% | 52,692 |
| Jun 9, 2026 | 744.00 | 817.00 | 733.00 | 784.00 | 784.00 | 5.38% | 64,679 |
| Jun 8, 2026 | 793.00 | 800.00 | 720.00 | 744.00 | 744.00 | -6.18% | 138,235 |
| Jun 5, 2026 | 719.00 | 937.00 | 719.00 | 793.00 | 793.00 | 9.38% | 457,884 |
| Jun 4, 2026 | 719.00 | 776.00 | 719.00 | 725.00 | 725.00 | -4.73% | 36,994 |
| Jun 2, 2026 | 735.00 | 776.00 | 700.00 | 761.00 | 761.00 | 3.26% | 160,763 |
| Jun 1, 2026 | 725.00 | 767.00 | 704.00 | 737.00 | 737.00 | 1.80% | 144,102 |
| May 29, 2026 | 753.00 | 775.00 | 682.00 | 724.00 | 724.00 | -4.74% | 272,151 |
| May 28, 2026 | 904.00 | 906.00 | 744.00 | 760.00 | 760.00 | -16.48% | 201,258 |
| May 27, 2026 | 1,010.00 | 1,030.00 | 844.00 | 910.00 | 910.00 | -5.21% | 671,711 |
| May 26, 2026 | 1,019.00 | 1,019.00 | 915.00 | 960.00 | 960.00 | -1.03% | 298,323 |
| May 22, 2026 | 987.00 | 991.00 | 960.00 | 970.00 | 970.00 | -0.10% | 124,194 |
| May 21, 2026 | 960.00 | 997.00 | 925.00 | 971.00 | 971.00 | 0.21% | 144,585 |
| May 20, 2026 | 1,000.00 | 1,053.00 | 965.00 | 969.00 | 969.00 | -3.10% | 75,116 |
| May 19, 2026 | 1,058.00 | 1,058.00 | 992.00 | 1,000.00 | 1,000.00 | -1.77% | 43,605 |
| May 18, 2026 | 1,067.00 | 1,067.00 | 989.00 | 1,018.00 | 1,018.00 | 0.10% | 59,085 |
| May 15, 2026 | 1,079.00 | 1,079.00 | 963.00 | 1,017.00 | 1,017.00 | -0.20% | 140,721 |
| May 14, 2026 | 1,080.00 | 1,097.00 | 1,003.00 | 1,019.00 | 1,019.00 | -3.60% | 89,478 |
| May 13, 2026 | 1,032.00 | 1,078.00 | 1,030.00 | 1,057.00 | 1,057.00 | 2.42% | 105,464 |
| May 12, 2026 | 1,063.00 | 1,086.00 | 1,030.00 | 1,032.00 | 1,032.00 | -2.92% | 162,181 |
| May 11, 2026 | 1,230.00 | 1,231.00 | 1,050.00 | 1,063.00 | 1,063.00 | -13.58% | 500,840 |
| May 8, 2026 | 1,205.00 | 1,234.00 | 1,182.00 | 1,230.00 | 1,230.00 | 2.07% | 90,822 |
| May 7, 2026 | 1,257.00 | 1,264.00 | 1,197.00 | 1,205.00 | 1,205.00 | -2.11% | 168,982 |