The Lamy Co., Ltd. (KOSDAQ:032860)
South Korea · Delayed Price · Currency is KRW 793.00
+68.00 (9.38%)
At close: Jun 5, 2026
The Lamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1,330.00 | 1,330.00 | 1,227.00 | 1,231.00 | 1,231.00 | -6.32% | 291,234 |
| May 4, 2026 | 1,380.00 | 1,380.00 | 1,284.00 | 1,314.00 | 1,314.00 | -3.60% | 165,487 |
| Apr 30, 2026 | 1,399.00 | 1,410.00 | 1,350.00 | 1,363.00 | 1,363.00 | -0.87% | 191,803 |
| Apr 29, 2026 | 1,395.00 | 1,400.00 | 1,354.00 | 1,375.00 | 1,375.00 | 0.95% | 133,725 |
| Apr 28, 2026 | 1,370.00 | 1,414.00 | 1,338.00 | 1,362.00 | 1,362.00 | 1.64% | 178,416 |
| Apr 27, 2026 | 1,342.00 | 1,409.00 | 1,255.00 | 1,340.00 | 1,340.00 | -0.15% | 328,235 |
| Apr 24, 2026 | 1,260.00 | 1,345.00 | 1,243.00 | 1,342.00 | 1,342.00 | 6.51% | 261,418 |
| Apr 23, 2026 | 1,320.00 | 1,320.00 | 1,232.00 | 1,260.00 | 1,260.00 | -3.37% | 201,633 |
| 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% | 83,635 |
| Apr 17, 2026 | 1,368.00 | 1,384.00 | 1,317.00 | 1,374.00 | 1,374.00 | 4.33% | 156,350 |
| Apr 16, 2026 | 1,360.00 | 1,360.00 | 1,311.00 | 1,317.00 | 1,317.00 | -2.66% | 167,289 |
| Apr 15, 2026 | 1,418.00 | 1,418.00 | 1,320.00 | 1,353.00 | 1,353.00 | 0.97% | 222,670 |
| 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% | 111,143 |
| Apr 10, 2026 | 1,390.00 | 1,390.00 | 1,304.00 | 1,327.00 | 1,327.00 | -1.56% | 60,423 |
| Apr 9, 2026 | 1,300.00 | 1,369.00 | 1,299.00 | 1,348.00 | 1,348.00 | 3.77% | 87,981 |
| 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% | 137,886 |
| Apr 1, 2026 | 1,320.00 | 1,368.00 | 1,250.00 | 1,284.00 | 1,284.00 | -2.80% | 251,502 |
| Mar 31, 2026 | 1,404.00 | 1,405.00 | 1,304.00 | 1,321.00 | 1,321.00 | -5.91% | 160,200 |
| 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% | 117,441 |
| 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% | 31,994 |