Lindeman Asia Investment Corporation (KOSDAQ:277070)
South Korea · Delayed Price · Currency is KRW 3,120.00
-40.00 (-1.27%)
At close: Sep 4, 2026
Lindeman Asia Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,300.00 | 3,300.00 | 3,120.00 | 3,160.00 | 3,160.00 | -4.24% | 5,573 |
| Sep 2, 2026 | 3,330.00 | 3,330.00 | 3,280.00 | 3,300.00 | 3,300.00 | -0.90% | 950 |
| Sep 1, 2026 | 3,275.00 | 3,330.00 | 3,225.00 | 3,330.00 | 3,330.00 | -0.15% | 1,707 |
| Aug 31, 2026 | 3,240.00 | 3,350.00 | 3,240.00 | 3,335.00 | 3,335.00 | 1.68% | 2,266 |
| Aug 28, 2026 | 3,405.00 | 3,405.00 | 3,265.00 | 3,280.00 | 3,280.00 | -3.67% | 11,693 |
| Aug 27, 2026 | 3,405.00 | 3,455.00 | 3,360.00 | 3,405.00 | 3,405.00 | - | 7,350 |
| Aug 26, 2026 | 3,550.00 | 3,550.00 | 3,405.00 | 3,405.00 | 3,405.00 | -4.08% | 2,150 |
| Aug 25, 2026 | 3,600.00 | 3,600.00 | 3,345.00 | 3,550.00 | 3,550.00 | -1.39% | 5,897 |
| Aug 24, 2026 | 3,470.00 | 3,600.00 | 3,385.00 | 3,600.00 | 3,600.00 | 3.75% | 4,816 |
| Aug 21, 2026 | 3,415.00 | 3,495.00 | 3,360.00 | 3,470.00 | 3,470.00 | -1.00% | 5,088 |
| Aug 20, 2026 | 3,115.00 | 3,555.00 | 3,115.00 | 3,505.00 | 3,505.00 | 12.16% | 50,315 |
| Aug 19, 2026 | 2,840.00 | 3,125.00 | 2,840.00 | 3,125.00 | 3,125.00 | 5.04% | 15,719 |
| Aug 18, 2026 | 2,970.00 | 2,990.00 | 2,895.00 | 2,975.00 | 2,975.00 | -0.50% | 3,173 |
| Aug 14, 2026 | 3,090.00 | 3,090.00 | 2,980.00 | 2,990.00 | 2,990.00 | -0.66% | 3,150 |
| Aug 13, 2026 | 3,085.00 | 3,090.00 | 3,000.00 | 3,010.00 | 3,010.00 | -1.47% | 1,025 |
| Aug 12, 2026 | 3,010.00 | 3,055.00 | 2,900.00 | 3,055.00 | 3,055.00 | 2.35% | 3,150 |
| Aug 11, 2026 | 2,995.00 | 3,010.00 | 2,975.00 | 2,985.00 | 2,985.00 | -0.33% | 453 |
| Aug 10, 2026 | 3,010.00 | 3,010.00 | 2,915.00 | 2,995.00 | 2,995.00 | -0.50% | 10,915 |
| Aug 7, 2026 | 3,010.00 | 3,030.00 | 2,975.00 | 3,010.00 | 3,010.00 | 1.86% | 249 |
| Aug 6, 2026 | 3,010.00 | 3,045.00 | 2,945.00 | 2,955.00 | 2,955.00 | -1.83% | 4,167 |
| Aug 5, 2026 | 3,040.00 | 3,040.00 | 2,965.00 | 3,010.00 | 3,010.00 | - | 2,477 |
| Aug 4, 2026 | 2,950.00 | 3,040.00 | 2,940.00 | 3,010.00 | 3,010.00 | 1.35% | 2,182 |
| Aug 3, 2026 | 2,860.00 | 3,000.00 | 2,860.00 | 2,970.00 | 2,970.00 | 1.19% | 1,021 |
| Jul 31, 2026 | 2,875.00 | 3,010.00 | 2,825.00 | 2,935.00 | 2,935.00 | 2.44% | 8,538 |
| Jul 30, 2026 | 2,900.00 | 3,015.00 | 2,865.00 | 2,865.00 | 2,865.00 | -4.82% | 10,560 |
| Jul 29, 2026 | 3,080.00 | 3,095.00 | 2,935.00 | 3,010.00 | 3,010.00 | -2.43% | 12,170 |
| Jul 28, 2026 | 3,165.00 | 3,210.00 | 2,960.00 | 3,085.00 | 3,085.00 | -3.29% | 3,853 |
| Jul 27, 2026 | 3,080.00 | 3,260.00 | 3,075.00 | 3,190.00 | 3,190.00 | 3.40% | 790 |
| Jul 24, 2026 | 3,090.00 | 3,090.00 | 2,960.00 | 3,085.00 | 3,085.00 | 1.98% | 1,298 |
| Jul 23, 2026 | 2,990.00 | 3,090.00 | 2,965.00 | 3,025.00 | 3,025.00 | 1.00% | 1,658 |
| Jul 22, 2026 | 2,970.00 | 3,010.00 | 2,905.00 | 2,995.00 | 2,995.00 | 1.35% | 1,164 |
| Jul 21, 2026 | 2,905.00 | 3,000.00 | 2,905.00 | 2,955.00 | 2,955.00 | -0.67% | 1,299 |
| Jul 20, 2026 | 2,985.00 | 3,135.00 | 2,920.00 | 2,975.00 | 2,975.00 | -4.65% | 7,421 |
| Jul 16, 2026 | 3,120.00 | 3,150.00 | 3,005.00 | 3,120.00 | 3,120.00 | 1.13% | 2,860 |
| Jul 15, 2026 | 3,080.00 | 3,120.00 | 3,020.00 | 3,085.00 | 3,085.00 | 0.16% | 2,625 |
| Jul 14, 2026 | 2,970.00 | 3,115.00 | 2,970.00 | 3,080.00 | 3,080.00 | -1.28% | 3,640 |
| Jul 13, 2026 | 3,065.00 | 3,240.00 | 2,980.00 | 3,120.00 | 3,120.00 | 2.13% | 592 |
| Jul 10, 2026 | 2,935.00 | 3,065.00 | 2,935.00 | 3,055.00 | 3,055.00 | 3.91% | 2,612 |
| Jul 9, 2026 | 3,090.00 | 3,090.00 | 2,820.00 | 2,940.00 | 2,940.00 | -2.00% | 7,258 |
| Jul 8, 2026 | 3,115.00 | 3,185.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.69% | 9,673 |
| Jul 7, 2026 | 2,935.00 | 3,115.00 | 2,905.00 | 3,115.00 | 3,115.00 | 1.30% | 9,857 |
| Jul 6, 2026 | 3,195.00 | 3,195.00 | 2,970.00 | 3,075.00 | 3,075.00 | -1.28% | 4,320 |
| Jul 3, 2026 | 3,195.00 | 3,195.00 | 3,015.00 | 3,115.00 | 3,115.00 | -2.50% | 2,478 |
| Jul 2, 2026 | 3,170.00 | 3,245.00 | 3,100.00 | 3,195.00 | 3,195.00 | -0.62% | 2,361 |
| Jul 1, 2026 | 3,170.00 | 3,245.00 | 3,090.00 | 3,215.00 | 3,215.00 | 1.42% | 2,382 |
| Jun 30, 2026 | 3,205.00 | 3,205.00 | 3,120.00 | 3,170.00 | 3,170.00 | 0.16% | 1,852 |
| Jun 29, 2026 | 3,055.00 | 3,200.00 | 3,010.00 | 3,165.00 | 3,165.00 | 3.60% | 5,628 |
| Jun 26, 2026 | 3,305.00 | 3,345.00 | 2,955.00 | 3,055.00 | 3,055.00 | -7.56% | 17,690 |
| Jun 25, 2026 | 3,250.00 | 3,325.00 | 3,085.00 | 3,305.00 | 3,305.00 | 8.01% | 13,691 |
| Jun 24, 2026 | 3,105.00 | 3,255.00 | 3,010.00 | 3,060.00 | 3,060.00 | -1.29% | 24,064 |