Skip to main content
logo
Lindeman Asia Investment Corporation (KOSDAQ:277070)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,520.00
+45.00 (1.01%)
At close: Jan 20, 2026

Lindeman Asia Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,420.004,510.004,390.004,505.004,505.001.92%6,028
Jan 22, 20264,385.004,490.004,360.004,420.004,420.000.80%32,430
Jan 21, 20264,520.004,520.004,380.004,385.004,385.00-2.99%8,955
Jan 20, 20264,470.004,530.004,400.004,520.004,520.001.01%14,735
Jan 19, 20264,465.004,910.004,315.004,475.004,475.000.11%102,077
Jan 16, 20264,590.004,590.004,300.004,470.004,470.00-1.11%39,968
Jan 15, 20264,660.004,660.004,500.004,520.004,520.00-3.11%38,561
Jan 14, 20264,800.004,800.004,570.004,665.004,665.00-2.81%54,746
Jan 13, 20264,900.004,900.004,740.004,800.004,800.00-1.74%11,445
Jan 12, 20264,870.004,905.004,745.004,885.004,885.001.14%3,940
Jan 9, 20264,840.004,905.004,700.004,830.004,830.00-0.10%28,133
Jan 8, 20264,895.004,895.004,805.004,835.004,835.00-1.23%7,691
Jan 7, 20264,970.005,000.004,850.004,895.004,895.00-2.00%13,676
Jan 6, 20264,985.005,030.004,950.004,995.004,995.000.30%9,922
Jan 5, 20264,960.005,050.004,895.004,980.004,980.000.40%10,743
Jan 2, 20264,940.005,010.004,885.004,960.004,960.00-0.40%4,904
Dec 30, 20254,830.005,000.004,800.004,980.004,980.003.11%13,936
Dec 29, 20254,885.004,885.004,640.004,830.004,830.00-0.62%58,884
Dec 26, 20254,910.004,985.004,820.004,860.004,781.00-1.32%14,388
Dec 24, 20254,940.004,990.004,885.004,925.004,844.94-0.30%10,810
Dec 23, 20255,130.005,200.004,885.004,940.004,859.70-3.52%25,165
Dec 22, 20255,010.005,210.004,985.005,120.005,036.771.79%36,408
Dec 19, 20254,805.005,100.004,795.005,030.004,948.244.36%54,358
Dec 18, 20254,665.004,870.004,650.004,820.004,741.652.55%20,134
Dec 17, 20254,680.004,755.004,680.004,700.004,623.600.43%13,838
Dec 16, 20254,675.004,745.004,655.004,680.004,603.93-0.64%7,016
Dec 15, 20254,630.004,725.004,540.004,710.004,633.441.62%23,343
Dec 12, 20254,735.004,735.004,635.004,635.004,559.66-1.80%12,650
Dec 11, 20254,705.004,720.004,640.004,720.004,643.28-16,070
Dec 10, 20254,720.004,720.004,650.004,720.004,643.28-2,778
Dec 9, 20254,690.004,805.004,605.004,720.004,643.280.11%22,229
Dec 8, 20254,795.004,810.004,715.004,715.004,638.36-1.67%15,182
Dec 5, 20254,780.004,795.004,730.004,795.004,717.06-0.21%2,199
Dec 4, 20254,825.004,825.004,740.004,805.004,726.89-0.41%7,058
Dec 3, 20254,810.004,850.004,750.004,825.004,746.570.31%8,124
Dec 2, 20254,825.004,895.004,735.004,810.004,731.81-0.21%10,156
Dec 1, 20254,850.004,960.004,795.004,820.004,741.65-0.62%17,055
Nov 28, 20254,735.004,865.004,710.004,850.004,771.162.54%11,916
Nov 27, 20254,690.004,795.004,650.004,730.004,653.110.85%12,782
Nov 26, 20254,695.004,695.004,590.004,690.004,613.76-0.11%19,915
Nov 25, 20254,665.004,735.004,565.004,695.004,618.68-0.74%18,169
Nov 24, 20254,675.004,745.004,600.004,730.004,653.110.21%13,218
Nov 21, 20254,710.004,730.004,595.004,720.004,643.28-0.53%13,517
Nov 20, 20254,715.004,795.004,670.004,745.004,667.870.53%8,719
Nov 19, 20254,615.004,740.004,560.004,720.004,643.281.51%12,432
Nov 18, 20254,735.004,760.004,480.004,650.004,574.41-1.80%74,714
Nov 17, 20255,040.005,050.004,695.004,735.004,658.03-6.05%55,424
Nov 14, 20255,110.005,270.005,020.005,040.004,958.07-2.14%10,540
Nov 13, 20255,220.005,240.005,110.005,150.005,066.29-1.90%4,739
Nov 12, 20255,020.005,260.005,020.005,250.005,164.664.79%25,840