Lindeman Asia Investment Corporation (KOSDAQ:277070)
South Korea · Delayed Price · Currency is KRW 3,400.00
+35.00 (1.04%)
At close: Sep 23, 2026
Lindeman Asia Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,370.00 | 3,560.00 | 3,320.00 | 3,400.00 | 3,400.00 | 1.04% | 14,773 |
| Sep 22, 2026 | 3,350.00 | 3,490.00 | 3,285.00 | 3,365.00 | 3,365.00 | 4.67% | 6,816 |
| Sep 21, 2026 | 3,240.00 | 3,270.00 | 3,190.00 | 3,215.00 | 3,215.00 | -0.16% | 1,602 |
| Sep 18, 2026 | 3,300.00 | 3,300.00 | 3,170.00 | 3,220.00 | 3,220.00 | - | 733 |
| Sep 17, 2026 | 3,150.00 | 3,330.00 | 3,115.00 | 3,220.00 | 3,220.00 | 2.22% | 2,627 |
| Sep 16, 2026 | 3,350.00 | 3,350.00 | 3,120.00 | 3,150.00 | 3,150.00 | -5.69% | 2,303 |
| Sep 15, 2026 | 3,070.00 | 3,345.00 | 3,070.00 | 3,340.00 | 3,340.00 | 8.79% | 13,773 |
| Sep 14, 2026 | 3,015.00 | 3,070.00 | 2,955.00 | 3,070.00 | 3,070.00 | 1.82% | 310 |
| Sep 11, 2026 | 3,080.00 | 3,080.00 | 2,995.00 | 3,015.00 | 3,015.00 | -2.11% | 1,177 |
| Sep 10, 2026 | 3,040.00 | 3,090.00 | 3,000.00 | 3,080.00 | 3,080.00 | 1.32% | 1,018 |
| Sep 9, 2026 | 2,995.00 | 3,100.00 | 2,995.00 | 3,040.00 | 3,040.00 | 1.33% | 805 |
| Sep 8, 2026 | 3,075.00 | 3,075.00 | 2,930.00 | 3,000.00 | 3,000.00 | -2.44% | 3,618 |
| Sep 7, 2026 | 3,120.00 | 3,120.00 | 3,075.00 | 3,075.00 | 3,075.00 | -1.44% | 941 |
| Sep 4, 2026 | 3,160.00 | 3,160.00 | 3,060.00 | 3,120.00 | 3,120.00 | -1.27% | 5,677 |
| 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 |