Skip to main content
logo
Lindeman Asia Investment Corporation (KOSDAQ:277070)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,825.00
+25.00 (0.89%)
At close: Nov 9, 2026

Lindeman Asia Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20262,830.002,870.002,775.002,825.002,825.000.89%1,203
Nov 6, 20262,825.003,115.002,725.002,800.002,800.00-5.88%13,966
Nov 5, 20263,105.003,105.002,970.002,975.002,975.00-4.19%8,673
Nov 4, 20263,100.003,130.003,030.003,105.003,105.000.16%2,686
Nov 3, 20262,980.003,245.002,980.003,100.003,100.00-0.16%8,102
Nov 2, 20263,190.003,240.003,100.003,105.003,105.00-3.12%8,390
Oct 30, 20263,345.003,345.003,205.003,205.003,205.00-4.19%2,705
Oct 29, 20263,490.003,490.003,220.003,345.003,345.002.29%8,189
Oct 28, 20263,475.003,475.003,210.003,270.003,270.00-6,321
Oct 27, 20263,220.003,400.003,220.003,270.003,270.001.55%4,453
Oct 26, 20263,220.003,365.003,220.003,220.003,220.00-4.59%2,007
Oct 23, 20263,345.003,405.003,345.003,375.003,375.000.90%6,493
Oct 22, 20263,285.003,380.003,235.003,345.003,345.001.83%6,083
Oct 21, 20263,450.003,470.003,285.003,285.003,285.00-2.95%2,562
Oct 20, 20263,345.003,400.003,315.003,385.003,385.002.27%4,569
Oct 19, 20263,185.003,370.003,185.003,310.003,310.00-3.22%9,970
Oct 16, 20263,480.003,480.003,310.003,420.003,420.000.44%808
Oct 15, 20263,405.003,405.003,285.003,405.003,405.00-6,949
Oct 14, 20263,490.003,490.003,335.003,405.003,405.002.71%2,915
Oct 13, 20263,205.003,495.003,205.003,315.003,315.001.22%1,731
Oct 12, 20263,435.003,595.003,245.003,275.003,275.00-4.93%1,149
Oct 8, 20263,600.003,600.003,360.003,445.003,445.000.44%1,166
Oct 7, 20263,450.003,500.003,385.003,430.003,430.00-0.58%1,081
Oct 6, 20263,520.003,585.003,430.003,450.003,450.00-0.72%3,579
Oct 2, 20263,570.003,570.003,410.003,475.003,475.000.14%2,115
Oct 1, 20263,355.003,565.003,355.003,470.003,470.003.58%10,505
Sep 30, 20263,420.003,450.003,340.003,350.003,350.00-1.03%21,093
Sep 29, 20263,350.003,580.003,350.003,385.003,385.002.42%24,059
Sep 28, 20263,455.003,585.003,295.003,305.003,305.00-2.79%34,686
Sep 23, 20263,370.003,560.003,320.003,400.003,400.001.04%14,773
Sep 22, 20263,350.003,490.003,285.003,365.003,365.004.67%6,816
Sep 21, 20263,240.003,270.003,190.003,215.003,215.00-0.16%1,602
Sep 18, 20263,300.003,300.003,170.003,220.003,220.00-733
Sep 17, 20263,150.003,330.003,115.003,220.003,220.002.22%2,627
Sep 16, 20263,350.003,350.003,120.003,150.003,150.00-5.69%2,303
Sep 15, 20263,070.003,345.003,070.003,340.003,340.008.79%13,773
Sep 14, 20263,015.003,070.002,955.003,070.003,070.001.82%310
Sep 11, 20263,080.003,080.002,995.003,015.003,015.00-2.11%1,177
Sep 10, 20263,040.003,090.003,000.003,080.003,080.001.32%1,018
Sep 9, 20262,995.003,100.002,995.003,040.003,040.001.33%805
Sep 8, 20263,075.003,075.002,930.003,000.003,000.00-2.44%3,618
Sep 7, 20263,120.003,120.003,075.003,075.003,075.00-1.44%941
Sep 4, 20263,160.003,160.003,060.003,120.003,120.00-1.27%5,677
Sep 3, 20263,300.003,300.003,120.003,160.003,160.00-4.24%5,573
Sep 2, 20263,330.003,330.003,280.003,300.003,300.00-0.90%950
Sep 1, 20263,275.003,330.003,225.003,330.003,330.00-0.15%1,707
Aug 31, 20263,240.003,350.003,240.003,335.003,335.001.68%2,266
Aug 28, 20263,405.003,405.003,265.003,280.003,280.00-3.67%11,693
Aug 27, 20263,405.003,455.003,360.003,405.003,405.00-7,350
Aug 26, 20263,550.003,550.003,405.003,405.003,405.00-4.08%2,150