LiComm Co., Ltd. (KOSDAQ:388790)
South Korea · Delayed Price · Currency is KRW 4,055.00
+115.00 (2.92%)
At close: Sep 4, 2026
LiComm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,960.00 | 4,085.00 | 3,955.00 | 4,055.00 | 4,055.00 | 2.92% | 92,992 |
| Sep 3, 2026 | 4,090.00 | 4,100.00 | 3,925.00 | 3,940.00 | 3,940.00 | -2.23% | 179,914 |
| Sep 2, 2026 | 4,170.00 | 4,170.00 | 4,002.00 | 4,030.00 | 4,030.00 | -4.39% | 222,736 |
| Sep 1, 2026 | 4,500.00 | 4,500.00 | 4,145.00 | 4,215.00 | 4,215.00 | -5.49% | 290,872 |
| Aug 31, 2026 | 4,195.00 | 4,460.00 | 4,000.00 | 4,460.00 | 4,460.00 | 8.38% | 380,737 |
| Aug 28, 2026 | 4,220.00 | 4,270.00 | 4,100.00 | 4,115.00 | 4,115.00 | -2.37% | 133,878 |
| Aug 27, 2026 | 4,195.00 | 4,300.00 | 4,060.00 | 4,215.00 | 4,215.00 | 1.69% | 330,194 |
| Aug 26, 2026 | 4,075.00 | 4,190.00 | 3,965.00 | 4,145.00 | 4,145.00 | 1.72% | 158,481 |
| Aug 25, 2026 | 4,005.00 | 4,105.00 | 3,755.00 | 4,075.00 | 4,075.00 | 1.75% | 204,320 |
| Aug 24, 2026 | 3,945.00 | 4,060.00 | 3,930.00 | 4,005.00 | 4,005.00 | 1.65% | 173,771 |
| Aug 21, 2026 | 4,125.00 | 4,200.00 | 3,810.00 | 3,940.00 | 3,940.00 | -4.02% | 268,944 |
| Aug 20, 2026 | 4,100.00 | 4,185.00 | 4,015.00 | 4,105.00 | 4,105.00 | 2.24% | 186,461 |
| Aug 19, 2026 | 4,105.00 | 4,205.00 | 3,820.00 | 4,015.00 | 4,015.00 | -6.08% | 257,687 |
| Aug 18, 2026 | 4,245.00 | 4,500.00 | 4,220.00 | 4,275.00 | 4,275.00 | 2.15% | 622,073 |
| Aug 14, 2026 | 4,285.00 | 4,320.00 | 4,055.00 | 4,185.00 | 4,185.00 | -2.67% | 324,192 |
| Aug 13, 2026 | 4,395.00 | 4,395.00 | 4,215.00 | 4,300.00 | 4,300.00 | 1.53% | 365,978 |
| Aug 12, 2026 | 4,295.00 | 4,330.00 | 4,120.00 | 4,235.00 | 4,235.00 | 0.24% | 423,370 |
| Aug 11, 2026 | 4,300.00 | 4,372.00 | 4,005.00 | 4,225.00 | 4,225.00 | -3.87% | 536,108 |
| 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 |