Lindeman Asia Investment Corporation (KOSDAQ:277070)
South Korea · Delayed Price · Currency is KRW 4,435.00
-40.00 (-0.89%)
At close: Apr 24, 2026
Lindeman Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4,475.00 | 4,595.00 | 4,390.00 | 4,435.00 | 4,435.00 | -0.89% | 10,681 |
| Apr 23, 2026 | 4,560.00 | 4,560.00 | 4,425.00 | 4,475.00 | 4,475.00 | -1.65% | 4,894 |
| Apr 22, 2026 | 4,495.00 | 4,600.00 | 4,380.00 | 4,550.00 | 4,550.00 | 4.00% | 17,208 |
| Apr 21, 2026 | 4,450.00 | 4,550.00 | 4,375.00 | 4,375.00 | 4,375.00 | -1.13% | 6,841 |
| Apr 20, 2026 | 4,540.00 | 4,560.00 | 4,425.00 | 4,425.00 | 4,425.00 | -2.53% | 10,168 |
| Apr 17, 2026 | 4,480.00 | 4,555.00 | 4,390.00 | 4,540.00 | 4,540.00 | 1.34% | 8,878 |
| Apr 16, 2026 | 4,400.00 | 4,545.00 | 4,400.00 | 4,480.00 | 4,480.00 | 1.82% | 13,138 |
| Apr 15, 2026 | 4,370.00 | 4,460.00 | 4,335.00 | 4,400.00 | 4,400.00 | 0.57% | 12,100 |
| Apr 14, 2026 | 4,260.00 | 4,385.00 | 4,200.00 | 4,375.00 | 4,375.00 | 4.17% | 7,250 |
| Apr 13, 2026 | 4,245.00 | 4,245.00 | 4,140.00 | 4,200.00 | 4,200.00 | -1.06% | 6,532 |
| Apr 10, 2026 | 4,245.00 | 4,245.00 | 4,190.00 | 4,245.00 | 4,245.00 | 0.59% | 5,941 |
| Apr 9, 2026 | 4,260.00 | 4,330.00 | 4,175.00 | 4,220.00 | 4,220.00 | -0.94% | 5,715 |
| Apr 8, 2026 | 4,240.00 | 4,280.00 | 4,200.00 | 4,260.00 | 4,260.00 | -0.12% | 6,540 |
| Apr 7, 2026 | 4,240.00 | 4,325.00 | 4,130.00 | 4,265.00 | 4,265.00 | -1.16% | 10,589 |
| Apr 6, 2026 | 4,225.00 | 4,495.00 | 4,200.00 | 4,315.00 | 4,315.00 | 2.13% | 13,095 |
| 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 |