Lindeman Asia Investment Corporation (KOSDAQ:277070)
South Korea · Delayed Price · Currency is KRW 5,130.00
-40.00 (-0.77%)
At close: Oct 28, 2025
Lindeman Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,010.00 | 5,070.00 | 4,915.00 | 4,975.00 | 4,975.00 | -0.50% | 13,067 |
| Oct 29, 2025 | 5,120.00 | 5,140.00 | 4,980.00 | 5,000.00 | 5,000.00 | -2.53% | 34,481 |
| Oct 28, 2025 | 5,170.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,130.00 | -0.77% | 15,415 |
| Oct 27, 2025 | 5,100.00 | 5,170.00 | 5,000.00 | 5,170.00 | 5,170.00 | 1.37% | 23,579 |
| Oct 24, 2025 | 5,180.00 | 5,250.00 | 5,050.00 | 5,100.00 | 5,100.00 | -2.11% | 29,659 |
| Oct 23, 2025 | 5,240.00 | 5,320.00 | 5,190.00 | 5,210.00 | 5,210.00 | -1.33% | 17,122 |
| Oct 22, 2025 | 5,300.00 | 5,400.00 | 5,090.00 | 5,280.00 | 5,280.00 | -1.31% | 36,409 |
| Oct 21, 2025 | 5,440.00 | 5,590.00 | 5,310.00 | 5,350.00 | 5,350.00 | -1.65% | 16,806 |
| Oct 20, 2025 | 5,580.00 | 5,580.00 | 5,260.00 | 5,440.00 | 5,440.00 | -0.55% | 32,946 |
| Oct 17, 2025 | 5,560.00 | 5,690.00 | 5,410.00 | 5,470.00 | 5,470.00 | -1.44% | 39,179 |
| Oct 16, 2025 | 5,730.00 | 5,730.00 | 5,550.00 | 5,550.00 | 5,550.00 | -3.14% | 17,140 |
| Oct 15, 2025 | 5,640.00 | 5,730.00 | 5,610.00 | 5,730.00 | 5,730.00 | 1.78% | 25,874 |
| Oct 14, 2025 | 5,540.00 | 5,700.00 | 5,530.00 | 5,630.00 | 5,630.00 | 2.36% | 33,125 |
| Oct 13, 2025 | 5,460.00 | 5,530.00 | 5,230.00 | 5,500.00 | 5,500.00 | -0.72% | 25,640 |
| Oct 10, 2025 | 5,730.00 | 5,730.00 | 5,520.00 | 5,540.00 | 5,540.00 | -2.29% | 27,363 |
| Oct 2, 2025 | 5,600.00 | 5,800.00 | 5,590.00 | 5,670.00 | 5,670.00 | 2.16% | 45,515 |
| Oct 1, 2025 | 5,530.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.36% | 29,867 |
| Sep 30, 2025 | 5,590.00 | 5,650.00 | 5,530.00 | 5,530.00 | 5,530.00 | -2.12% | 10,455 |
| Sep 29, 2025 | 5,540.00 | 5,690.00 | 5,510.00 | 5,650.00 | 5,650.00 | 1.80% | 12,690 |
| Sep 26, 2025 | 5,550.00 | 5,800.00 | 5,350.00 | 5,550.00 | 5,550.00 | - | 43,047 |
| Sep 25, 2025 | 5,690.00 | 5,740.00 | 5,530.00 | 5,550.00 | 5,550.00 | -3.31% | 33,565 |
| Sep 24, 2025 | 5,760.00 | 5,820.00 | 5,600.00 | 5,740.00 | 5,740.00 | -0.35% | 36,443 |
| Sep 23, 2025 | 5,860.00 | 5,920.00 | 5,700.00 | 5,760.00 | 5,760.00 | -1.71% | 41,157 |
| Sep 22, 2025 | 5,740.00 | 5,910.00 | 5,700.00 | 5,860.00 | 5,860.00 | 2.81% | 46,445 |
| Sep 19, 2025 | 5,790.00 | 5,790.00 | 5,660.00 | 5,700.00 | 5,700.00 | -2.23% | 28,008 |
| Sep 18, 2025 | 5,690.00 | 5,840.00 | 5,540.00 | 5,830.00 | 5,830.00 | 3.00% | 47,176 |
| Sep 17, 2025 | 5,700.00 | 5,790.00 | 5,570.00 | 5,660.00 | 5,660.00 | -0.88% | 36,548 |
| Sep 16, 2025 | 5,600.00 | 5,900.00 | 5,600.00 | 5,710.00 | 5,710.00 | 2.51% | 121,507 |
| Sep 15, 2025 | 5,720.00 | 5,720.00 | 5,450.00 | 5,570.00 | 5,570.00 | -1.42% | 48,745 |
| Sep 12, 2025 | 5,590.00 | 5,750.00 | 5,560.00 | 5,650.00 | 5,650.00 | 0.89% | 48,735 |
| Sep 11, 2025 | 5,700.00 | 5,790.00 | 5,580.00 | 5,600.00 | 5,600.00 | -1.75% | 59,697 |
| Sep 10, 2025 | 5,590.00 | 5,700.00 | 5,480.00 | 5,700.00 | 5,700.00 | 2.15% | 61,302 |
| Sep 9, 2025 | 5,480.00 | 5,580.00 | 5,450.00 | 5,580.00 | 5,580.00 | 2.20% | 40,912 |
| Sep 8, 2025 | 5,490.00 | 5,560.00 | 5,410.00 | 5,460.00 | 5,460.00 | -0.73% | 34,953 |
| Sep 5, 2025 | 5,380.00 | 5,530.00 | 5,370.00 | 5,500.00 | 5,500.00 | 2.04% | 39,763 |
| Sep 4, 2025 | 5,410.00 | 5,500.00 | 5,390.00 | 5,390.00 | 5,390.00 | -0.92% | 18,928 |
| Sep 3, 2025 | 5,420.00 | 5,480.00 | 5,330.00 | 5,440.00 | 5,440.00 | 0.37% | 23,287 |
| Sep 2, 2025 | 5,500.00 | 5,580.00 | 5,370.00 | 5,420.00 | 5,420.00 | -1.45% | 38,899 |
| Sep 1, 2025 | 5,420.00 | 5,590.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.73% | 66,710 |
| Aug 29, 2025 | 5,380.00 | 5,620.00 | 5,380.00 | 5,460.00 | 5,460.00 | 1.87% | 75,524 |
| Aug 28, 2025 | 5,370.00 | 5,410.00 | 5,200.00 | 5,360.00 | 5,360.00 | 0.94% | 30,836 |
| Aug 27, 2025 | 5,490.00 | 5,540.00 | 5,300.00 | 5,310.00 | 5,310.00 | -3.80% | 60,048 |
| Aug 26, 2025 | 5,370.00 | 5,520.00 | 5,310.00 | 5,520.00 | 5,520.00 | 1.66% | 45,065 |
| Aug 25, 2025 | 5,480.00 | 5,580.00 | 5,370.00 | 5,430.00 | 5,430.00 | -0.73% | 93,324 |
| Aug 22, 2025 | 5,280.00 | 5,570.00 | 5,280.00 | 5,470.00 | 5,470.00 | 2.43% | 231,955 |
| Aug 21, 2025 | 5,120.00 | 5,980.00 | 5,090.00 | 5,340.00 | 5,340.00 | 5.74% | 3,723,011 |
| Aug 20, 2025 | 5,090.00 | 5,150.00 | 5,000.00 | 5,050.00 | 5,050.00 | -2.70% | 27,791 |
| Aug 19, 2025 | 5,160.00 | 5,260.00 | 5,100.00 | 5,190.00 | 5,190.00 | 0.39% | 24,228 |
| Aug 18, 2025 | 5,230.00 | 5,270.00 | 5,100.00 | 5,170.00 | 5,170.00 | -1.15% | 22,741 |
| Aug 14, 2025 | 5,330.00 | 5,340.00 | 5,200.00 | 5,230.00 | 5,230.00 | -1.69% | 26,797 |