LiComm Co., Ltd. (KOSDAQ:388790)
South Korea · Delayed Price · Currency is KRW 5,570.00
-490.00 (-8.09%)
At close: Apr 23, 2026
LiComm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6,060.00 | 6,090.00 | 5,370.00 | 5,570.00 | 5,570.00 | -8.09% | 1,100,759 |
| Apr 22, 2026 | 6,310.00 | 6,320.00 | 5,740.00 | 6,060.00 | 6,060.00 | -3.81% | 1,058,119 |
| Apr 21, 2026 | 6,650.00 | 6,650.00 | 6,060.00 | 6,300.00 | 6,300.00 | -4.11% | 1,092,657 |
| 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% | 2,778,673 |
| Apr 15, 2026 | 8,480.00 | 8,600.00 | 7,430.00 | 8,400.00 | 8,400.00 | 3.32% | 2,949,909 |
| Apr 14, 2026 | 9,000.00 | 9,330.00 | 7,540.00 | 8,130.00 | 8,130.00 | 8.11% | 8,485,840 |
| Apr 13, 2026 | 6,050.00 | 7,520.00 | 5,950.00 | 7,520.00 | 7,520.00 | 29.88% | 4,128,475 |
| Apr 10, 2026 | 4,930.00 | 6,190.00 | 4,755.00 | 5,790.00 | 5,790.00 | 19.75% | 7,110,250 |
| Apr 9, 2026 | 5,210.00 | 5,210.00 | 4,695.00 | 4,835.00 | 4,835.00 | -7.02% | 1,725,090 |
| Apr 8, 2026 | 5,410.00 | 5,440.00 | 4,655.00 | 5,200.00 | 5,200.00 | 1.96% | 3,228,059 |
| 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% | 1,644,315 |
| Apr 2, 2026 | 6,160.00 | 6,250.00 | 5,180.00 | 5,400.00 | 5,400.00 | -8.47% | 2,118,926 |
| Apr 1, 2026 | 5,200.00 | 6,050.00 | 5,200.00 | 5,900.00 | 5,900.00 | 19.55% | 3,073,656 |
| Mar 31, 2026 | 5,600.00 | 5,600.00 | 4,890.00 | 4,935.00 | 4,935.00 | -13.42% | 1,453,447 |
| 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% | 1,370,806 |
| 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% | 1,584,642 |
| Mar 23, 2026 | 4,305.00 | 4,480.00 | 3,920.00 | 3,995.00 | 3,995.00 | -7.20% | 1,390,803 |
| Mar 20, 2026 | 4,730.00 | 4,740.00 | 4,235.00 | 4,305.00 | 4,305.00 | -6.51% | 1,758,988 |
| Mar 19, 2026 | 4,750.00 | 4,955.00 | 4,520.00 | 4,605.00 | 4,605.00 | -7.34% | 1,409,380 |
| Mar 18, 2026 | 5,230.00 | 5,230.00 | 4,910.00 | 4,970.00 | 4,970.00 | -3.12% | 494,179 |
| Mar 17, 2026 | 5,450.00 | 5,450.00 | 5,100.00 | 5,130.00 | 5,130.00 | -5.87% | 496,535 |
| Mar 16, 2026 | 5,610.00 | 5,610.00 | 5,240.00 | 5,450.00 | 5,450.00 | 0.18% | 698,973 |
| Mar 13, 2026 | 5,010.00 | 6,170.00 | 4,820.00 | 5,440.00 | 5,440.00 | 11.02% | 8,862,814 |
| Mar 12, 2026 | 4,440.00 | 5,270.00 | 4,375.00 | 4,900.00 | 4,900.00 | 11.49% | 8,593,892 |
| Mar 11, 2026 | 4,010.00 | 4,760.00 | 3,865.00 | 4,395.00 | 4,395.00 | 14.90% | 10,610,410 |
| Mar 10, 2026 | 3,020.00 | 3,825.00 | 3,020.00 | 3,825.00 | 3,825.00 | 29.88% | 2,445,351 |
| Mar 9, 2026 | 3,075.00 | 3,075.00 | 2,780.00 | 2,945.00 | 2,945.00 | -8.40% | 711,911 |
| Mar 6, 2026 | 3,260.00 | 3,500.00 | 3,210.00 | 3,215.00 | 3,215.00 | -1.38% | 1,286,884 |
| Mar 5, 2026 | 3,005.00 | 3,330.00 | 3,000.00 | 3,260.00 | 3,260.00 | 13.99% | 538,727 |
| Mar 4, 2026 | 3,335.00 | 3,395.00 | 2,810.00 | 2,860.00 | 2,860.00 | -14.50% | 1,111,139 |
| Mar 3, 2026 | 3,150.00 | 3,645.00 | 3,025.00 | 3,345.00 | 3,345.00 | 7.38% | 3,301,214 |
| Feb 27, 2026 | 3,200.00 | 3,295.00 | 3,000.00 | 3,115.00 | 3,115.00 | -4.15% | 503,965 |
| Feb 26, 2026 | 3,385.00 | 3,470.00 | 3,110.00 | 3,250.00 | 3,250.00 | -0.61% | 1,429,236 |
| Feb 25, 2026 | 3,080.00 | 3,455.00 | 3,080.00 | 3,270.00 | 3,270.00 | 6.17% | 1,590,480 |
| Feb 24, 2026 | 2,975.00 | 3,090.00 | 2,935.00 | 3,080.00 | 3,080.00 | 3.53% | 431,184 |
| Feb 23, 2026 | 2,935.00 | 3,060.00 | 2,925.00 | 2,975.00 | 2,975.00 | 2.06% | 646,942 |
| Feb 20, 2026 | 2,970.00 | 2,970.00 | 2,855.00 | 2,915.00 | 2,915.00 | -1.85% | 407,197 |
| Feb 19, 2026 | 3,025.00 | 3,070.00 | 2,880.00 | 2,970.00 | 2,970.00 | -1.16% | 790,703 |
| Feb 13, 2026 | 3,150.00 | 3,150.00 | 2,925.00 | 3,005.00 | 3,005.00 | -5.80% | 895,360 |
| Feb 12, 2026 | 3,040.00 | 3,340.00 | 2,940.00 | 3,190.00 | 3,190.00 | 4.93% | 3,532,156 |
| Feb 11, 2026 | 2,770.00 | 3,100.00 | 2,740.00 | 3,040.00 | 3,040.00 | 10.34% | 2,281,316 |
| Feb 10, 2026 | 2,855.00 | 2,925.00 | 2,700.00 | 2,755.00 | 2,755.00 | -3.50% | 623,816 |
| Feb 9, 2026 | 2,590.00 | 2,985.00 | 2,565.00 | 2,855.00 | 2,855.00 | 14.66% | 4,108,949 |
| Feb 6, 2026 | 2,550.00 | 2,610.00 | 2,415.00 | 2,490.00 | 2,490.00 | -4.78% | 268,793 |