LiComm Co., Ltd. (KOSDAQ:388790)
South Korea · Delayed Price · Currency is KRW 4,270.00
+265.00 (6.62%)
At close: Aug 7, 2026
LiComm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4,480.00 | 4,530.00 | 4,250.00 | 4,395.00 | 4,395.00 | 2.93% | 966,528 |
| Aug 7, 2026 | 4,015.00 | 4,280.00 | 3,920.00 | 4,270.00 | 4,270.00 | 6.62% | 885,913 |
| Aug 6, 2026 | 4,150.00 | 4,180.00 | 3,855.00 | 4,005.00 | 4,005.00 | -3.49% | 629,783 |
| Aug 5, 2026 | 4,340.00 | 4,750.00 | 4,010.00 | 4,150.00 | 4,150.00 | 4.67% | 3,703,549 |
| Aug 4, 2026 | 3,400.00 | 4,315.00 | 3,400.00 | 3,965.00 | 3,965.00 | 19.43% | 2,767,294 |
| Aug 3, 2026 | 3,240.00 | 3,490.00 | 3,155.00 | 3,320.00 | 3,320.00 | 2.31% | 278,315 |
| Jul 31, 2026 | 3,195.00 | 3,300.00 | 3,025.00 | 3,245.00 | 3,245.00 | 8.71% | 373,003 |
| Jul 30, 2026 | 3,045.00 | 3,145.00 | 2,950.00 | 2,985.00 | 2,985.00 | -4.78% | 226,534 |
| Jul 29, 2026 | 3,405.00 | 3,470.00 | 2,925.00 | 3,135.00 | 3,135.00 | -7.79% | 439,010 |
| Jul 28, 2026 | 3,560.00 | 3,700.00 | 3,275.00 | 3,400.00 | 3,400.00 | -8.11% | 315,955 |
| Jul 27, 2026 | 3,720.00 | 3,850.00 | 3,655.00 | 3,700.00 | 3,700.00 | -0.54% | 192,676 |
| Jul 24, 2026 | 3,970.00 | 4,085.00 | 3,690.00 | 3,720.00 | 3,720.00 | -9.49% | 299,921 |
| Jul 23, 2026 | 4,000.00 | 4,140.00 | 3,900.00 | 4,110.00 | 4,110.00 | 5.66% | 246,012 |
| Jul 22, 2026 | 3,995.00 | 4,160.00 | 3,870.00 | 3,890.00 | 3,890.00 | 1.30% | 280,197 |
| Jul 21, 2026 | 3,905.00 | 3,955.00 | 3,690.00 | 3,840.00 | 3,840.00 | -0.39% | 200,529 |
| Jul 20, 2026 | 4,025.00 | 4,025.00 | 3,730.00 | 3,855.00 | 3,855.00 | -4.93% | 374,371 |
| Jul 16, 2026 | 4,155.00 | 4,250.00 | 4,000.00 | 4,055.00 | 4,055.00 | -5.04% | 365,334 |
| Jul 15, 2026 | 4,170.00 | 4,505.00 | 4,140.00 | 4,270.00 | 4,270.00 | 3.14% | 660,057 |
| Jul 14, 2026 | 4,200.00 | 4,235.00 | 3,830.00 | 4,140.00 | 4,140.00 | -1.66% | 566,158 |
| Jul 13, 2026 | 5,010.00 | 5,030.00 | 4,205.00 | 4,210.00 | 4,210.00 | -13.37% | 833,997 |
| Jul 10, 2026 | 5,250.00 | 5,400.00 | 4,785.00 | 4,860.00 | 4,860.00 | -0.92% | 4,252,140 |
| Jul 9, 2026 | 4,280.00 | 4,905.00 | 3,915.00 | 4,905.00 | 4,905.00 | 29.93% | 1,582,544 |
| Jul 8, 2026 | 3,910.00 | 3,960.00 | 3,735.00 | 3,775.00 | 3,775.00 | -5.63% | 347,792 |
| Jul 7, 2026 | 4,010.00 | 4,275.00 | 3,905.00 | 4,000.00 | 4,000.00 | -3.96% | 331,866 |
| Jul 6, 2026 | 4,360.00 | 4,360.00 | 4,020.00 | 4,165.00 | 4,165.00 | -3.59% | 397,690 |
| Jul 3, 2026 | 4,410.00 | 4,490.00 | 4,055.00 | 4,320.00 | 4,320.00 | -2.04% | 515,039 |
| Jul 2, 2026 | 4,750.00 | 4,750.00 | 4,225.00 | 4,410.00 | 4,410.00 | -7.84% | 716,928 |
| Jul 1, 2026 | 4,760.00 | 4,920.00 | 4,550.00 | 4,785.00 | 4,785.00 | 0.53% | 551,474 |
| Jun 30, 2026 | 4,790.00 | 4,940.00 | 4,555.00 | 4,760.00 | 4,760.00 | -0.42% | 684,566 |
| Jun 29, 2026 | 4,840.00 | 5,250.00 | 4,710.00 | 4,780.00 | 4,780.00 | -1.24% | 740,665 |
| Jun 26, 2026 | 5,350.00 | 5,400.00 | 4,700.00 | 4,840.00 | 4,840.00 | -9.53% | 804,795 |
| Jun 25, 2026 | 6,030.00 | 6,250.00 | 5,190.00 | 5,350.00 | 5,350.00 | -9.32% | 572,633 |
| Jun 24, 2026 | 5,480.00 | 5,980.00 | 5,400.00 | 5,900.00 | 5,900.00 | 7.86% | 501,246 |
| Jun 23, 2026 | 6,310.00 | 6,390.00 | 5,340.00 | 5,470.00 | 5,470.00 | -13.31% | 729,442 |
| Jun 22, 2026 | 6,690.00 | 6,890.00 | 6,260.00 | 6,310.00 | 6,310.00 | -5.68% | 654,194 |
| Jun 19, 2026 | 6,410.00 | 6,820.00 | 6,080.00 | 6,690.00 | 6,690.00 | 4.53% | 1,282,108 |
| Jun 18, 2026 | 7,160.00 | 7,170.00 | 6,400.00 | 6,400.00 | 6,400.00 | -10.99% | 1,169,957 |
| Jun 17, 2026 | 6,830.00 | 7,290.00 | 6,400.00 | 7,190.00 | 7,190.00 | 5.27% | 1,412,736 |
| Jun 16, 2026 | 7,500.00 | 7,690.00 | 6,790.00 | 6,830.00 | 6,830.00 | -6.44% | 1,515,674 |
| Jun 15, 2026 | 7,700.00 | 7,980.00 | 6,920.00 | 7,300.00 | 7,300.00 | -5.19% | 2,113,039 |
| Jun 12, 2026 | 8,790.00 | 8,870.00 | 7,490.00 | 7,700.00 | 7,700.00 | -12.40% | 4,108,056 |
| Jun 11, 2026 | 7,080.00 | 9,200.00 | 7,080.00 | 8,790.00 | 8,790.00 | 24.15% | 14,692,269 |
| Jun 10, 2026 | 8,170.00 | 9,140.00 | 7,050.00 | 7,080.00 | 7,080.00 | -6.84% | 8,031,001 |
| Jun 9, 2026 | 7,000.00 | 8,400.00 | 6,850.00 | 7,600.00 | 7,600.00 | 12.59% | 8,223,658 |
| Jun 8, 2026 | 5,650.00 | 7,500.00 | 5,300.00 | 6,750.00 | 6,750.00 | 14.21% | 15,032,462 |
| 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 |