LiComm Co., Ltd. (KOSDAQ:388790)
South Korea · Delayed Price · Currency is KRW 5,290.00
+40.00 (0.76%)
At close: Sep 23, 2026
LiComm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,250.00 | 5,405.00 | 5,160.00 | 5,290.00 | 5,290.00 | 0.76% | 701,939 |
| Sep 22, 2026 | 5,430.00 | 5,790.00 | 5,060.00 | 5,250.00 | 5,250.00 | -2.78% | 1,122,467 |
| Sep 21, 2026 | 5,150.00 | 5,890.00 | 5,070.00 | 5,400.00 | 5,400.00 | 6.51% | 2,340,269 |
| Sep 18, 2026 | 4,955.00 | 5,290.00 | 4,880.00 | 5,070.00 | 5,070.00 | 3.68% | 1,421,755 |
| Sep 17, 2026 | 4,895.00 | 5,230.00 | 4,790.00 | 4,890.00 | 4,890.00 | 0.82% | 1,703,595 |
| Sep 16, 2026 | 4,495.00 | 5,620.00 | 4,450.00 | 4,850.00 | 4,850.00 | 10.48% | 4,485,703 |
| Sep 15, 2026 | 4,600.00 | 4,620.00 | 4,340.00 | 4,390.00 | 4,390.00 | -5.59% | 577,826 |
| Sep 14, 2026 | 4,455.00 | 4,815.00 | 4,305.00 | 4,650.00 | 4,650.00 | 4.03% | 796,502 |
| Sep 11, 2026 | 4,590.00 | 4,790.00 | 4,470.00 | 4,470.00 | 4,470.00 | -4.59% | 433,206 |
| Sep 10, 2026 | 4,830.00 | 4,850.00 | 4,575.00 | 4,685.00 | 4,685.00 | -2.70% | 403,926 |
| Sep 9, 2026 | 4,340.00 | 5,270.00 | 4,280.00 | 4,815.00 | 4,815.00 | 14.10% | 2,548,618 |
| Sep 8, 2026 | 4,140.00 | 4,435.00 | 4,130.00 | 4,220.00 | 4,220.00 | 1.08% | 400,501 |
| Sep 7, 2026 | 4,090.00 | 4,255.00 | 4,055.00 | 4,175.00 | 4,175.00 | 2.96% | 222,887 |
| 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 |