Skip to main content
logo
Sy Co., Ltd. (KOSDAQ:109610)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,335.00
-35.00 (-1.04%)
At close: Aug 4, 2025, 3:30 PM KST

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,470.003,510.003,410.003,440.00-2.69%452,687
Aug 6, 20253,380.003,385.003,340.003,350.00--0.89%104,881
Aug 5, 20253,335.003,380.003,330.003,380.00-1.35%110,465
Aug 4, 20253,330.003,410.003,270.003,335.00--1.04%83,625
Aug 1, 20253,390.003,390.003,280.003,370.00--1.46%213,651
Jul 31, 20253,385.003,430.003,370.003,420.00-0.29%141,573
Jul 30, 20253,400.003,415.003,365.003,410.00--0.15%125,777
Jul 29, 20253,365.003,415.003,305.003,415.00-1.49%258,688
Jul 28, 20253,425.003,435.003,365.003,365.00--1.75%264,182
Jul 25, 20253,440.003,450.003,415.003,425.00--0.44%158,614
Jul 24, 20253,470.003,485.003,440.003,440.00--1.29%182,336
Jul 23, 20253,465.003,495.003,440.003,485.00--0.14%214,278
Jul 22, 20253,490.003,525.003,460.003,490.00--1.27%328,264
Jul 21, 20253,500.003,660.003,500.003,535.00-2.02%645,859
Jul 18, 20253,450.003,485.003,440.003,465.00-0.73%148,032
Jul 17, 20253,440.003,460.003,425.003,440.00--0.15%114,604
Jul 16, 20253,490.003,510.003,440.003,445.00--1.29%171,942
Jul 15, 20253,500.003,515.003,470.003,490.00--147,506
Jul 14, 20253,520.003,520.003,485.003,490.00--0.99%114,109
Jul 11, 20253,505.003,550.003,505.003,525.00-0.86%186,843
Jul 10, 20253,530.003,535.003,495.003,495.00--0.71%113,732
Jul 9, 20253,490.003,540.003,485.003,520.00-0.57%114,467
Jul 8, 20253,490.003,540.003,485.003,500.00--0.57%127,399
Jul 7, 20253,455.003,540.003,455.003,520.00-0.43%174,452
Jul 4, 20253,540.003,545.003,480.003,505.00--0.99%267,511
Jul 3, 20253,465.003,545.003,460.003,540.00-1.87%162,277
Jul 2, 20253,455.003,480.003,420.003,475.00-0.58%222,421
Jul 1, 20253,440.003,480.003,430.003,455.00--0.43%364,340
Jun 30, 20253,485.003,485.003,440.003,470.00--3.61%224,893
Jun 27, 20253,610.003,680.003,590.003,600.00--2.04%198,437
Jun 26, 20253,700.003,705.003,635.003,675.00--1.08%134,387
Jun 25, 20253,715.003,740.003,695.003,715.00-0.13%203,609
Jun 24, 20253,675.003,750.003,650.003,710.00-3.06%337,565
Jun 23, 20253,610.003,650.003,585.003,600.00--2.17%161,094
Jun 20, 20253,640.003,720.003,620.003,680.00-2.08%261,996
Jun 19, 20253,635.003,650.003,590.003,605.00--0.69%141,516
Jun 18, 20253,635.003,640.003,600.003,630.00--144,409
Jun 17, 20253,615.003,695.003,590.003,630.00-0.69%227,651
Jun 16, 20253,535.003,615.003,530.003,605.00-1.12%161,261
Jun 13, 20253,645.003,655.003,530.003,565.00--2.06%285,873
Jun 12, 20253,580.003,645.003,580.003,640.00-1.96%193,013
Jun 11, 20253,580.003,605.003,555.003,570.00--0.28%264,297
Jun 10, 20253,565.003,635.003,565.003,580.00--0.14%144,253
Jun 9, 20253,595.003,605.003,560.003,585.00--0.14%198,415
Jun 5, 20253,640.003,640.003,585.003,590.00--0.69%168,808
Jun 4, 20253,610.003,645.003,585.003,615.00-0.14%136,365
Jun 2, 20253,610.003,630.003,580.003,610.00--0.82%92,230
May 30, 20253,650.003,655.003,615.003,640.00--0.27%72,967
May 29, 20253,640.003,670.003,615.003,650.00-1.53%115,537
May 28, 20253,600.003,625.003,580.003,595.00-0.42%130,302