LiComm Co., Ltd. (KOSDAQ:388790)
South Korea · Delayed Price · Currency is KRW 4,910.00
+1,130.00 (29.89%)
At close: Jun 4, 2026
LiComm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,000.00 | 6,300.00 | 4,910.00 | 5,910.00 | 5,910.00 | 20.37% | 18,184,960 |
| Jun 4, 2026 | 3,755.00 | 4,910.00 | 3,755.00 | 4,910.00 | 4,910.00 | 29.89% | 3,017,598 |
| Jun 2, 2026 | 4,065.00 | 4,065.00 | 3,530.00 | 3,780.00 | 3,780.00 | -7.01% | 860,555 |
| Jun 1, 2026 | 4,700.00 | 4,700.00 | 3,955.00 | 4,065.00 | 4,065.00 | -14.15% | 973,153 |
| May 29, 2026 | 5,070.00 | 5,630.00 | 4,700.00 | 4,735.00 | 4,735.00 | -4.63% | 1,487,177 |
| May 28, 2026 | 4,700.00 | 5,560.00 | 4,695.00 | 4,965.00 | 4,965.00 | 5.53% | 2,144,603 |
| May 27, 2026 | 5,400.00 | 5,400.00 | 4,600.00 | 4,705.00 | 4,705.00 | -12.87% | 1,022,210 |
| May 26, 2026 | 4,760.00 | 5,470.00 | 4,555.00 | 5,400.00 | 5,400.00 | 16.88% | 1,862,537 |
| May 22, 2026 | 4,610.00 | 4,860.00 | 4,560.00 | 4,620.00 | 4,620.00 | 0.22% | 675,754 |
| May 21, 2026 | 4,495.00 | 4,785.00 | 4,445.00 | 4,610.00 | 4,610.00 | 3.48% | 580,257 |
| May 20, 2026 | 4,560.00 | 4,560.00 | 4,020.00 | 4,455.00 | 4,455.00 | -2.30% | 913,396 |
| May 19, 2026 | 4,430.00 | 4,600.00 | 4,170.00 | 4,560.00 | 4,560.00 | 3.28% | 768,796 |
| May 18, 2026 | 4,785.00 | 4,785.00 | 4,050.00 | 4,415.00 | 4,415.00 | -9.90% | 454,555 |
| May 15, 2026 | 5,460.00 | 5,530.00 | 4,655.00 | 4,900.00 | 4,900.00 | -10.26% | 751,795 |
| May 14, 2026 | 5,990.00 | 5,990.00 | 5,400.00 | 5,460.00 | 5,460.00 | -8.08% | 529,413 |
| May 13, 2026 | 5,380.00 | 5,990.00 | 5,140.00 | 5,940.00 | 5,940.00 | 10.00% | 806,337 |
| May 12, 2026 | 6,020.00 | 6,090.00 | 5,100.00 | 5,400.00 | 5,400.00 | -8.47% | 1,247,872 |
| May 11, 2026 | 5,500.00 | 6,110.00 | 5,320.00 | 5,900.00 | 5,900.00 | 10.90% | 2,049,670 |
| May 8, 2026 | 5,190.00 | 5,480.00 | 5,110.00 | 5,320.00 | 5,320.00 | 3.10% | 762,713 |
| May 7, 2026 | 5,400.00 | 5,690.00 | 5,130.00 | 5,160.00 | 5,160.00 | -1.15% | 907,829 |
| May 6, 2026 | 5,470.00 | 5,650.00 | 5,140.00 | 5,220.00 | 5,220.00 | -4.57% | 673,117 |
| May 4, 2026 | 5,290.00 | 5,850.00 | 5,290.00 | 5,470.00 | 5,470.00 | 4.99% | 924,109 |
| Apr 30, 2026 | 5,360.00 | 5,690.00 | 5,200.00 | 5,210.00 | 5,210.00 | -0.76% | 864,214 |
| Apr 29, 2026 | 5,190.00 | 5,280.00 | 5,020.00 | 5,250.00 | 5,250.00 | 1.16% | 447,166 |
| Apr 28, 2026 | 5,680.00 | 5,680.00 | 5,090.00 | 5,190.00 | 5,190.00 | -6.65% | 793,730 |
| Apr 27, 2026 | 5,400.00 | 5,770.00 | 5,160.00 | 5,560.00 | 5,560.00 | 2.96% | 1,010,359 |
| Apr 24, 2026 | 5,540.00 | 5,840.00 | 5,210.00 | 5,400.00 | 5,400.00 | -3.05% | 977,113 |
| Apr 23, 2026 | 6,060.00 | 6,090.00 | 5,370.00 | 5,570.00 | 5,570.00 | -8.09% | 1,107,174 |
| Apr 22, 2026 | 6,310.00 | 6,320.00 | 5,740.00 | 6,060.00 | 6,060.00 | -3.81% | 1,062,624 |
| Apr 21, 2026 | 6,650.00 | 6,650.00 | 6,060.00 | 6,300.00 | 6,300.00 | -4.11% | 1,100,093 |
| Apr 20, 2026 | 7,170.00 | 7,200.00 | 6,450.00 | 6,570.00 | 6,570.00 | -8.37% | 1,346,369 |
| Apr 17, 2026 | 7,320.00 | 7,830.00 | 6,590.00 | 7,170.00 | 7,170.00 | -14.64% | 2,795,333 |
| Apr 15, 2026 | 8,480.00 | 8,600.00 | 7,430.00 | 8,400.00 | 8,400.00 | 3.32% | 2,984,035 |
| Apr 14, 2026 | 9,000.00 | 9,330.00 | 7,540.00 | 8,130.00 | 8,130.00 | 8.11% | 8,509,996 |
| Apr 13, 2026 | 6,050.00 | 7,520.00 | 5,950.00 | 7,520.00 | 7,520.00 | 29.88% | 4,130,171 |
| Apr 10, 2026 | 4,930.00 | 6,190.00 | 4,755.00 | 5,790.00 | 5,790.00 | 19.75% | 7,204,041 |
| Apr 9, 2026 | 5,210.00 | 5,210.00 | 4,695.00 | 4,835.00 | 4,835.00 | -7.02% | 1,741,231 |
| Apr 8, 2026 | 5,410.00 | 5,440.00 | 4,655.00 | 5,200.00 | 5,200.00 | 1.96% | 3,237,659 |
| Apr 7, 2026 | 5,560.00 | 5,570.00 | 4,980.00 | 5,100.00 | 5,100.00 | -7.94% | 1,175,950 |
| Apr 6, 2026 | 5,400.00 | 6,500.00 | 5,350.00 | 5,540.00 | 5,540.00 | 3.75% | 4,313,802 |
| Apr 3, 2026 | 5,720.00 | 5,930.00 | 5,150.00 | 5,340.00 | 5,340.00 | -1.11% | 1,650,466 |
| Apr 2, 2026 | 6,160.00 | 6,250.00 | 5,180.00 | 5,400.00 | 5,400.00 | -8.47% | 2,128,956 |
| Apr 1, 2026 | 5,200.00 | 6,050.00 | 5,200.00 | 5,900.00 | 5,900.00 | 19.55% | 3,098,646 |
| Mar 31, 2026 | 5,600.00 | 5,600.00 | 4,890.00 | 4,935.00 | 4,935.00 | -13.42% | 1,467,323 |
| Mar 30, 2026 | 5,290.00 | 6,090.00 | 4,765.00 | 5,700.00 | 5,700.00 | 11.11% | 3,991,426 |
| Mar 27, 2026 | 4,720.00 | 5,360.00 | 4,515.00 | 5,130.00 | 5,130.00 | 8.23% | 1,680,715 |
| Mar 26, 2026 | 5,250.00 | 5,250.00 | 4,420.00 | 4,740.00 | 4,740.00 | -5.58% | 1,372,845 |
| Mar 25, 2026 | 4,315.00 | 5,270.00 | 4,315.00 | 5,020.00 | 5,020.00 | 17.98% | 3,302,358 |
| Mar 24, 2026 | 4,160.00 | 4,405.00 | 4,050.00 | 4,255.00 | 4,255.00 | 6.51% | 1,589,630 |
| Mar 23, 2026 | 4,305.00 | 4,480.00 | 3,920.00 | 3,995.00 | 3,995.00 | -7.20% | 1,396,701 |