Lindeman Asia Investment Corporation (KOSDAQ:277070)
South Korea · Delayed Price · Currency is KRW 5,220.00
+30.00 (0.58%)
At close: Feb 20, 2026
Lindeman Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 4,465.00 | 4,910.00 | 4,315.00 | 4,475.00 | 4,475.00 | 0.11% | 102,077 |
| Jan 16, 2026 | 4,590.00 | 4,590.00 | 4,300.00 | 4,470.00 | 4,470.00 | -1.11% | 39,968 |
| Jan 15, 2026 | 4,660.00 | 4,660.00 | 4,500.00 | 4,520.00 | 4,520.00 | -3.11% | 38,561 |
| Jan 14, 2026 | 4,800.00 | 4,800.00 | 4,570.00 | 4,665.00 | 4,665.00 | -2.81% | 54,746 |
| Jan 13, 2026 | 4,900.00 | 4,900.00 | 4,740.00 | 4,800.00 | 4,800.00 | -1.74% | 11,445 |
| Jan 12, 2026 | 4,870.00 | 4,905.00 | 4,745.00 | 4,885.00 | 4,885.00 | 1.14% | 3,940 |
| Jan 9, 2026 | 4,840.00 | 4,905.00 | 4,700.00 | 4,830.00 | 4,830.00 | -0.10% | 28,133 |
| Jan 8, 2026 | 4,895.00 | 4,895.00 | 4,805.00 | 4,835.00 | 4,835.00 | -1.23% | 7,691 |
| Jan 7, 2026 | 4,970.00 | 5,000.00 | 4,850.00 | 4,895.00 | 4,895.00 | -2.00% | 13,676 |
| Jan 6, 2026 | 4,985.00 | 5,030.00 | 4,950.00 | 4,995.00 | 4,995.00 | 0.30% | 9,922 |
| Jan 5, 2026 | 4,960.00 | 5,050.00 | 4,895.00 | 4,980.00 | 4,980.00 | 0.40% | 10,743 |
| Jan 2, 2026 | 4,940.00 | 5,010.00 | 4,885.00 | 4,960.00 | 4,960.00 | -0.40% | 4,904 |
| Dec 30, 2025 | 4,830.00 | 5,000.00 | 4,800.00 | 4,980.00 | 4,980.00 | 3.11% | 13,936 |
| Dec 29, 2025 | 4,885.00 | 4,885.00 | 4,640.00 | 4,830.00 | 4,830.00 | -0.62% | 58,884 |
| Dec 26, 2025 | 4,910.00 | 4,985.00 | 4,820.00 | 4,860.00 | 4,781.00 | -1.32% | 14,388 |
| Dec 24, 2025 | 4,940.00 | 4,990.00 | 4,885.00 | 4,925.00 | 4,844.94 | -0.30% | 10,810 |
| Dec 23, 2025 | 5,130.00 | 5,200.00 | 4,885.00 | 4,940.00 | 4,859.70 | -3.52% | 25,165 |
| Dec 22, 2025 | 5,010.00 | 5,210.00 | 4,985.00 | 5,120.00 | 5,036.77 | 1.79% | 36,408 |
| Dec 19, 2025 | 4,805.00 | 5,100.00 | 4,795.00 | 5,030.00 | 4,948.24 | 4.36% | 54,358 |
| Dec 18, 2025 | 4,665.00 | 4,870.00 | 4,650.00 | 4,820.00 | 4,741.65 | 2.55% | 20,134 |
| Dec 17, 2025 | 4,680.00 | 4,755.00 | 4,680.00 | 4,700.00 | 4,623.60 | 0.43% | 13,838 |
| Dec 16, 2025 | 4,675.00 | 4,745.00 | 4,655.00 | 4,680.00 | 4,603.93 | -0.64% | 7,016 |
| Dec 15, 2025 | 4,630.00 | 4,725.00 | 4,540.00 | 4,710.00 | 4,633.44 | 1.62% | 23,343 |
| Dec 12, 2025 | 4,735.00 | 4,735.00 | 4,635.00 | 4,635.00 | 4,559.66 | -1.80% | 12,650 |
| Dec 11, 2025 | 4,705.00 | 4,720.00 | 4,640.00 | 4,720.00 | 4,643.28 | - | 16,070 |
| Dec 10, 2025 | 4,720.00 | 4,720.00 | 4,650.00 | 4,720.00 | 4,643.28 | - | 2,778 |
| Dec 9, 2025 | 4,690.00 | 4,805.00 | 4,605.00 | 4,720.00 | 4,643.28 | 0.11% | 22,229 |
| Dec 8, 2025 | 4,795.00 | 4,810.00 | 4,715.00 | 4,715.00 | 4,638.36 | -1.67% | 15,182 |
| Dec 5, 2025 | 4,780.00 | 4,795.00 | 4,730.00 | 4,795.00 | 4,717.06 | -0.21% | 2,199 |