Lindeman Asia Investment Corporation (KOSDAQ:277070)
South Korea · Delayed Price · Currency is KRW 5,700.00
-130.00 (-2.23%)
At close: Sep 19, 2025
Lindeman Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,790.00 | 5,790.00 | 5,660.00 | 5,700.00 | 5,700.00 | -2.23% | 27,612 |
| 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 |
| Aug 13, 2025 | 5,360.00 | 5,360.00 | 5,230.00 | 5,320.00 | 5,320.00 | 1.14% | 35,521 |
| Aug 12, 2025 | 5,250.00 | 5,380.00 | 5,250.00 | 5,260.00 | 5,260.00 | -0.57% | 27,911 |
| Aug 11, 2025 | 5,380.00 | 5,390.00 | 5,230.00 | 5,290.00 | 5,290.00 | -1.67% | 28,944 |
| Aug 8, 2025 | 5,300.00 | 5,390.00 | 5,230.00 | 5,380.00 | 5,380.00 | 2.67% | 36,863 |
| Aug 7, 2025 | 5,180.00 | 5,370.00 | 5,180.00 | 5,240.00 | 5,240.00 | 1.16% | 31,402 |
| Aug 6, 2025 | 5,320.00 | 5,320.00 | 5,170.00 | 5,180.00 | 5,180.00 | -2.26% | 25,336 |
| Aug 5, 2025 | 5,330.00 | 5,440.00 | 5,210.00 | 5,300.00 | 5,300.00 | -0.56% | 46,084 |
| Aug 4, 2025 | 5,200.00 | 5,430.00 | 5,100.00 | 5,330.00 | 5,330.00 | 2.50% | 61,479 |
| Aug 1, 2025 | 5,370.00 | 5,420.00 | 5,110.00 | 5,200.00 | 5,200.00 | -4.24% | 79,824 |
| Jul 31, 2025 | 5,130.00 | 5,550.00 | 5,130.00 | 5,430.00 | 5,430.00 | 6.47% | 266,585 |
| Jul 30, 2025 | 5,120.00 | 5,250.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.54% | 46,224 |
| Jul 29, 2025 | 5,010.00 | 5,200.00 | 5,000.00 | 5,180.00 | 5,180.00 | 3.60% | 72,367 |
| Jul 28, 2025 | 4,980.00 | 5,110.00 | 4,935.00 | 5,000.00 | 5,000.00 | 0.40% | 42,909 |
| Jul 25, 2025 | 5,030.00 | 5,080.00 | 4,980.00 | 4,980.00 | 4,980.00 | -2.16% | 47,600 |
| Jul 24, 2025 | 5,160.00 | 5,180.00 | 4,990.00 | 5,090.00 | 5,090.00 | -1.74% | 85,849 |
| Jul 23, 2025 | 5,280.00 | 5,370.00 | 5,120.00 | 5,180.00 | 5,180.00 | -1.71% | 222,798 |
| Jul 22, 2025 | 5,030.00 | 6,100.00 | 5,030.00 | 5,270.00 | 5,270.00 | 4.77% | 4,772,032 |
| Jul 21, 2025 | 4,960.00 | 5,190.00 | 4,860.00 | 5,030.00 | 5,030.00 | 1.31% | 26,218 |
| Jul 18, 2025 | 5,030.00 | 5,060.00 | 4,950.00 | 4,965.00 | 4,965.00 | -1.49% | 16,439 |
| Jul 17, 2025 | 5,010.00 | 5,060.00 | 4,910.00 | 5,040.00 | 5,040.00 | 0.80% | 8,369 |
| Jul 16, 2025 | 5,020.00 | 5,080.00 | 4,935.00 | 5,000.00 | 5,000.00 | -1.96% | 31,201 |
| Jul 15, 2025 | 5,080.00 | 5,210.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.58% | 25,837 |
| Jul 14, 2025 | 5,150.00 | 5,240.00 | 5,060.00 | 5,130.00 | 5,130.00 | -0.39% | 27,807 |
| Jul 11, 2025 | 5,200.00 | 5,300.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.96% | 20,731 |