Lindeman Asia Investment Corporation (KOSDAQ:277070)
South Korea · Delayed Price · Currency is KRW 4,225.00
+5.00 (0.12%)
At close: Apr 3, 2026
Lindeman Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4,200.00 | 4,255.00 | 4,155.00 | 4,225.00 | 4,225.00 | 0.12% | 10,431 |
| Apr 2, 2026 | 4,185.00 | 4,245.00 | 4,115.00 | 4,220.00 | 4,220.00 | 1.08% | 17,342 |
| Apr 1, 2026 | 4,045.00 | 4,175.00 | 3,995.00 | 4,175.00 | 4,175.00 | 3.21% | 12,130 |
| Mar 31, 2026 | 4,055.00 | 4,165.00 | 3,935.00 | 4,045.00 | 4,045.00 | -0.25% | 7,390 |
| Mar 30, 2026 | 4,090.00 | 4,110.00 | 3,965.00 | 4,055.00 | 4,055.00 | -0.86% | 9,546 |
| Mar 27, 2026 | 4,065.00 | 4,090.00 | 3,990.00 | 4,090.00 | 4,090.00 | 0.62% | 9,410 |
| Mar 26, 2026 | 4,165.00 | 4,165.00 | 4,020.00 | 4,065.00 | 4,065.00 | -0.61% | 10,998 |
| Mar 25, 2026 | 4,085.00 | 4,140.00 | 4,075.00 | 4,090.00 | 4,090.00 | 0.86% | 3,940 |
| Mar 24, 2026 | 4,110.00 | 4,210.00 | 4,000.00 | 4,055.00 | 4,055.00 | - | 7,623 |
| Mar 23, 2026 | 4,150.00 | 4,150.00 | 4,005.00 | 4,055.00 | 4,055.00 | -1.93% | 12,550 |
| Mar 20, 2026 | 4,075.00 | 4,155.00 | 4,030.00 | 4,135.00 | 4,135.00 | 2.61% | 4,894 |
| Mar 19, 2026 | 4,170.00 | 4,170.00 | 4,020.00 | 4,030.00 | 4,030.00 | -2.54% | 8,915 |
| Mar 18, 2026 | 4,070.00 | 4,275.00 | 4,070.00 | 4,135.00 | 4,135.00 | 1.60% | 10,630 |
| Mar 17, 2026 | 4,230.00 | 4,230.00 | 4,070.00 | 4,070.00 | 4,070.00 | - | 9,393 |
| Mar 16, 2026 | 4,240.00 | 4,240.00 | 4,040.00 | 4,070.00 | 4,070.00 | -1.93% | 20,215 |
| Mar 13, 2026 | 4,140.00 | 4,175.00 | 4,090.00 | 4,150.00 | 4,150.00 | 0.48% | 1,907 |
| Mar 12, 2026 | 4,145.00 | 4,145.00 | 4,060.00 | 4,130.00 | 4,130.00 | 0.24% | 3,013 |
| Mar 11, 2026 | 4,190.00 | 4,190.00 | 4,075.00 | 4,120.00 | 4,120.00 | 0.61% | 9,820 |
| Mar 10, 2026 | 3,985.00 | 4,140.00 | 3,985.00 | 4,095.00 | 4,095.00 | 2.76% | 6,080 |
| Mar 9, 2026 | 4,060.00 | 4,060.00 | 3,910.00 | 3,985.00 | 3,985.00 | -2.57% | 11,350 |
| Mar 6, 2026 | 4,030.00 | 4,135.00 | 4,000.00 | 4,090.00 | 4,090.00 | 0.99% | 22,850 |
| Mar 5, 2026 | 3,925.00 | 4,310.00 | 3,925.00 | 4,050.00 | 4,050.00 | - | 280,686 |
| Mar 4, 2026 | 4,845.00 | 4,915.00 | 3,800.00 | 4,050.00 | 4,050.00 | -17.77% | 98,416 |
| Mar 3, 2026 | 5,190.00 | 5,190.00 | 4,865.00 | 4,925.00 | 4,925.00 | -5.11% | 27,445 |
| Feb 27, 2026 | 5,150.00 | 5,190.00 | 5,060.00 | 5,190.00 | 5,190.00 | - | 11,182 |
| Feb 26, 2026 | 5,250.00 | 5,250.00 | 4,985.00 | 5,190.00 | 5,190.00 | -1.14% | 33,442 |
| Feb 25, 2026 | 5,300.00 | 5,300.00 | 5,180.00 | 5,250.00 | 5,250.00 | -0.76% | 12,923 |
| Feb 24, 2026 | 5,230.00 | 5,330.00 | 5,130.00 | 5,290.00 | 5,290.00 | 1.34% | 12,399 |
| Feb 23, 2026 | 5,220.00 | 5,240.00 | 5,130.00 | 5,220.00 | 5,220.00 | - | 14,006 |
| Feb 20, 2026 | 5,240.00 | 5,240.00 | 4,990.00 | 5,220.00 | 5,220.00 | 0.58% | 21,435 |
| Feb 19, 2026 | 5,200.00 | 5,240.00 | 5,110.00 | 5,190.00 | 5,190.00 | -0.19% | 11,773 |
| Feb 13, 2026 | 5,170.00 | 5,230.00 | 5,110.00 | 5,200.00 | 5,200.00 | 0.58% | 4,744 |
| Feb 12, 2026 | 5,120.00 | 5,200.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.19% | 11,281 |
| Feb 11, 2026 | 5,150.00 | 5,250.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.19% | 29,041 |
| Feb 10, 2026 | 4,835.00 | 5,240.00 | 4,835.00 | 5,150.00 | 5,150.00 | 4.46% | 76,513 |
| Feb 9, 2026 | 4,830.00 | 4,940.00 | 4,800.00 | 4,930.00 | 4,930.00 | 2.07% | 8,664 |
| Feb 6, 2026 | 4,805.00 | 4,885.00 | 4,670.00 | 4,830.00 | 4,830.00 | - | 7,938 |
| Feb 5, 2026 | 4,805.00 | 4,835.00 | 4,720.00 | 4,830.00 | 4,830.00 | 0.52% | 23,725 |
| Feb 4, 2026 | 4,805.00 | 4,805.00 | 4,700.00 | 4,805.00 | 4,805.00 | - | 6,452 |
| Feb 3, 2026 | 4,770.00 | 4,855.00 | 4,710.00 | 4,805.00 | 4,805.00 | 0.42% | 7,708 |
| Feb 2, 2026 | 4,800.00 | 4,845.00 | 4,720.00 | 4,785.00 | 4,785.00 | -1.34% | 10,798 |
| Jan 30, 2026 | 4,800.00 | 4,890.00 | 4,690.00 | 4,850.00 | 4,850.00 | 1.04% | 23,132 |
| Jan 29, 2026 | 4,670.00 | 4,800.00 | 4,640.00 | 4,800.00 | 4,800.00 | 2.78% | 16,968 |
| Jan 28, 2026 | 4,660.00 | 4,690.00 | 4,575.00 | 4,670.00 | 4,670.00 | -0.11% | 12,509 |
| Jan 27, 2026 | 4,590.00 | 4,675.00 | 4,500.00 | 4,675.00 | 4,675.00 | 1.85% | 13,083 |
| Jan 26, 2026 | 4,505.00 | 4,620.00 | 4,450.00 | 4,590.00 | 4,590.00 | 1.89% | 9,351 |
| Jan 23, 2026 | 4,420.00 | 4,510.00 | 4,390.00 | 4,505.00 | 4,505.00 | 1.92% | 6,028 |
| Jan 22, 2026 | 4,385.00 | 4,490.00 | 4,360.00 | 4,420.00 | 4,420.00 | 0.80% | 32,430 |
| Jan 21, 2026 | 4,520.00 | 4,520.00 | 4,380.00 | 4,385.00 | 4,385.00 | -2.99% | 8,955 |
| Jan 20, 2026 | 4,470.00 | 4,530.00 | 4,400.00 | 4,520.00 | 4,520.00 | 1.01% | 14,735 |