Lindeman Asia Investment Corporation (KOSDAQ:277070)
South Korea · Delayed Price · Currency is KRW 4,085.00
+50.00 (1.24%)
At close: May 14, 2026
Lindeman Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,085.00 | 4,085.00 | 3,930.00 | 3,990.00 | - | -2.33% | 8,982 |
| May 14, 2026 | 4,005.00 | 4,105.00 | 3,940.00 | 4,085.00 | - | 1.24% | 9,663 |
| May 13, 2026 | 3,950.00 | 4,090.00 | 3,920.00 | 4,035.00 | - | 2.15% | 8,875 |
| May 12, 2026 | 4,100.00 | 4,100.00 | 3,940.00 | 3,950.00 | - | -3.66% | 18,310 |
| May 11, 2026 | 4,170.00 | 4,175.00 | 3,980.00 | 4,100.00 | - | -2.03% | 31,514 |
| May 8, 2026 | 4,235.00 | 4,235.00 | 4,150.00 | 4,185.00 | - | -1.06% | 3,144 |
| May 7, 2026 | 4,255.00 | 4,255.00 | 4,110.00 | 4,230.00 | - | 0.36% | 16,154 |
| May 6, 2026 | 4,350.00 | 4,350.00 | 4,110.00 | 4,215.00 | - | -0.94% | 7,943 |
| May 4, 2026 | 4,280.00 | 4,340.00 | 4,135.00 | 4,255.00 | - | -0.58% | 33,827 |
| Apr 30, 2026 | 4,370.00 | 4,370.00 | 4,260.00 | 4,280.00 | - | -1.27% | 5,994 |
| Apr 29, 2026 | 4,370.00 | 4,370.00 | 4,290.00 | 4,335.00 | - | 0.35% | 2,686 |
| Apr 28, 2026 | 4,495.00 | 4,495.00 | 4,310.00 | 4,320.00 | - | -2.92% | 25,046 |
| Apr 27, 2026 | 4,435.00 | 4,495.00 | 4,415.00 | 4,450.00 | - | 0.34% | 6,472 |
| Apr 24, 2026 | 4,475.00 | 4,595.00 | 4,390.00 | 4,435.00 | - | -0.89% | 10,681 |
| Apr 23, 2026 | 4,560.00 | 4,560.00 | 4,425.00 | 4,475.00 | - | -1.65% | 4,894 |
| Apr 22, 2026 | 4,495.00 | 4,600.00 | 4,380.00 | 4,550.00 | - | 4.00% | 17,208 |
| Apr 21, 2026 | 4,450.00 | 4,550.00 | 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 | - | -2.53% | 10,168 |
| Apr 17, 2026 | 4,480.00 | 4,555.00 | 4,390.00 | 4,540.00 | - | 1.34% | 8,878 |
| Apr 16, 2026 | 4,400.00 | 4,545.00 | 4,400.00 | 4,480.00 | - | 1.82% | 13,138 |
| Apr 15, 2026 | 4,370.00 | 4,460.00 | 4,335.00 | 4,400.00 | - | 0.57% | 12,100 |
| Apr 14, 2026 | 4,260.00 | 4,385.00 | 4,200.00 | 4,375.00 | - | 4.17% | 7,250 |
| Apr 13, 2026 | 4,245.00 | 4,245.00 | 4,140.00 | 4,200.00 | - | -1.06% | 6,532 |
| Apr 10, 2026 | 4,245.00 | 4,245.00 | 4,190.00 | 4,245.00 | - | 0.59% | 5,941 |
| Apr 9, 2026 | 4,260.00 | 4,330.00 | 4,175.00 | 4,220.00 | - | -0.94% | 5,715 |
| Apr 8, 2026 | 4,240.00 | 4,280.00 | 4,200.00 | 4,260.00 | - | -0.12% | 6,540 |
| Apr 7, 2026 | 4,240.00 | 4,325.00 | 4,130.00 | 4,265.00 | - | -1.16% | 10,589 |
| Apr 6, 2026 | 4,225.00 | 4,495.00 | 4,200.00 | 4,315.00 | - | 2.13% | 13,095 |
| Apr 3, 2026 | 4,200.00 | 4,255.00 | 4,155.00 | 4,225.00 | - | 0.12% | 10,431 |
| Apr 2, 2026 | 4,185.00 | 4,245.00 | 4,115.00 | 4,220.00 | - | 1.08% | 17,342 |
| Apr 1, 2026 | 4,045.00 | 4,175.00 | 3,995.00 | 4,175.00 | - | 3.21% | 12,130 |
| Mar 31, 2026 | 4,055.00 | 4,165.00 | 3,935.00 | 4,045.00 | - | -0.25% | 7,415 |
| Mar 30, 2026 | 4,090.00 | 4,110.00 | 3,965.00 | 4,055.00 | - | -0.86% | 9,546 |
| Mar 27, 2026 | 4,065.00 | 4,090.00 | 3,990.00 | 4,090.00 | - | 0.62% | 9,410 |
| Mar 26, 2026 | 4,165.00 | 4,165.00 | 4,020.00 | 4,065.00 | - | -0.61% | 10,998 |
| Mar 25, 2026 | 4,085.00 | 4,140.00 | 4,075.00 | 4,090.00 | - | 0.86% | 3,940 |
| Mar 24, 2026 | 4,110.00 | 4,210.00 | 4,000.00 | 4,055.00 | - | - | 7,623 |
| Mar 23, 2026 | 4,150.00 | 4,150.00 | 4,005.00 | 4,055.00 | - | -1.93% | 12,550 |
| Mar 20, 2026 | 4,075.00 | 4,155.00 | 4,030.00 | 4,135.00 | - | 2.61% | 4,894 |
| Mar 19, 2026 | 4,170.00 | 4,170.00 | 4,020.00 | 4,030.00 | - | -2.54% | 8,915 |
| Mar 18, 2026 | 4,070.00 | 4,275.00 | 4,070.00 | 4,135.00 | - | 1.60% | 10,631 |
| Mar 17, 2026 | 4,230.00 | 4,230.00 | 4,070.00 | 4,070.00 | - | - | 9,393 |
| Mar 16, 2026 | 4,240.00 | 4,240.00 | 4,040.00 | 4,070.00 | - | -1.93% | 20,215 |
| Mar 13, 2026 | 4,140.00 | 4,175.00 | 4,090.00 | 4,150.00 | - | 0.48% | 2,107 |
| Mar 12, 2026 | 4,145.00 | 4,145.00 | 4,060.00 | 4,130.00 | - | 0.24% | 3,013 |
| Mar 11, 2026 | 4,190.00 | 4,190.00 | 4,075.00 | 4,120.00 | - | 0.61% | 9,820 |
| Mar 10, 2026 | 3,985.00 | 4,140.00 | 3,985.00 | 4,095.00 | - | 2.76% | 6,080 |
| Mar 9, 2026 | 4,060.00 | 4,060.00 | 3,910.00 | 3,985.00 | - | -2.57% | 11,350 |
| Mar 6, 2026 | 4,030.00 | 4,135.00 | 4,000.00 | 4,090.00 | - | 0.99% | 22,850 |
| Mar 5, 2026 | 3,925.00 | 4,310.00 | 3,925.00 | 4,050.00 | - | - | 280,838 |