LAMEDITECH Co., Ltd. (KOSDAQ:462510)
South Korea · Delayed Price · Currency is KRW 4,960.00
+150.00 (3.12%)
At close: Mar 20, 2026
LAMEDITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,810.00 | 5,000.00 | 4,795.00 | 4,960.00 | 4,960.00 | 3.12% | 44,276 |
| Mar 19, 2026 | 4,810.00 | 4,955.00 | 4,775.00 | 4,810.00 | 4,810.00 | -2.43% | 40,286 |
| Mar 18, 2026 | 4,870.00 | 4,945.00 | 4,655.00 | 4,930.00 | 4,930.00 | 1.34% | 108,108 |
| Mar 17, 2026 | 5,350.00 | 5,360.00 | 4,810.00 | 4,865.00 | 4,865.00 | -8.90% | 214,501 |
| Mar 16, 2026 | 5,210.00 | 5,450.00 | 5,080.00 | 5,340.00 | 5,340.00 | 0.75% | 106,702 |
| Mar 13, 2026 | 5,460.00 | 5,460.00 | 5,000.00 | 5,300.00 | 5,300.00 | -2.21% | 111,891 |
| Mar 12, 2026 | 6,820.00 | 6,820.00 | 5,420.00 | 5,420.00 | 5,420.00 | -8.45% | 960,551 |
| Mar 11, 2026 | 4,740.00 | 5,920.00 | 4,740.00 | 5,920.00 | 5,920.00 | 29.97% | 304,368 |
| Mar 10, 2026 | 4,255.00 | 4,565.00 | 4,250.00 | 4,555.00 | 4,555.00 | 8.45% | 19,859 |
| Mar 9, 2026 | 4,600.00 | 4,600.00 | 4,080.00 | 4,200.00 | 4,200.00 | -9.68% | 48,121 |
| Mar 6, 2026 | 4,630.00 | 4,705.00 | 4,420.00 | 4,650.00 | 4,650.00 | -0.64% | 27,434 |
| Mar 5, 2026 | 4,130.00 | 4,705.00 | 4,130.00 | 4,680.00 | 4,680.00 | 14.15% | 46,820 |
| Mar 4, 2026 | 4,730.00 | 4,805.00 | 4,015.00 | 4,100.00 | 4,100.00 | -16.41% | 90,825 |
| Mar 3, 2026 | 5,040.00 | 5,180.00 | 4,880.00 | 4,905.00 | 4,905.00 | -5.49% | 83,086 |
| Feb 27, 2026 | 5,160.00 | 5,250.00 | 5,125.00 | 5,190.00 | 5,190.00 | 0.78% | 31,383 |
| Feb 26, 2026 | 5,460.00 | 5,460.00 | 5,140.00 | 5,150.00 | 5,150.00 | -3.56% | 135,870 |
| Feb 25, 2026 | 5,950.00 | 6,200.00 | 5,310.00 | 5,340.00 | 5,340.00 | -10.85% | 202,385 |
| Feb 24, 2026 | 5,160.00 | 6,050.00 | 5,090.00 | 5,990.00 | 5,990.00 | 17.68% | 488,193 |
| Feb 23, 2026 | 5,130.00 | 5,250.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.78% | 46,881 |
| Feb 20, 2026 | 5,280.00 | 5,280.00 | 5,100.00 | 5,130.00 | 5,130.00 | -2.84% | 43,702 |
| Feb 19, 2026 | 5,200.00 | 5,340.00 | 5,140.00 | 5,280.00 | 5,280.00 | 1.54% | 28,291 |
| Feb 13, 2026 | 5,380.00 | 5,410.00 | 5,110.00 | 5,200.00 | 5,200.00 | -3.35% | 64,670 |
| Feb 12, 2026 | 5,460.00 | 5,480.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.92% | 36,881 |
| Feb 11, 2026 | 5,560.00 | 5,590.00 | 5,430.00 | 5,430.00 | 5,430.00 | -2.34% | 19,386 |
| Feb 10, 2026 | 5,590.00 | 5,620.00 | 5,310.00 | 5,560.00 | 5,560.00 | -0.54% | 35,277 |
| Feb 9, 2026 | 5,420.00 | 5,600.00 | 5,420.00 | 5,590.00 | 5,590.00 | 3.90% | 26,656 |
| Feb 6, 2026 | 5,680.00 | 5,680.00 | 5,380.00 | 5,380.00 | 5,380.00 | -5.28% | 63,075 |
| Feb 5, 2026 | 5,670.00 | 5,750.00 | 5,570.00 | 5,680.00 | 5,680.00 | 0.18% | 36,909 |
| Feb 4, 2026 | 5,610.00 | 5,750.00 | 5,530.00 | 5,670.00 | 5,670.00 | 1.07% | 28,988 |
| Feb 3, 2026 | 5,460.00 | 5,640.00 | 5,450.00 | 5,610.00 | 5,610.00 | 3.51% | 46,091 |
| Feb 2, 2026 | 5,660.00 | 5,710.00 | 5,320.00 | 5,420.00 | 5,420.00 | -4.24% | 147,044 |
| Jan 30, 2026 | 6,120.00 | 6,160.00 | 5,590.00 | 5,660.00 | 5,660.00 | -7.52% | 257,083 |
| Jan 29, 2026 | 6,160.00 | 6,240.00 | 5,990.00 | 6,120.00 | 6,120.00 | -1.13% | 57,337 |
| Jan 28, 2026 | 6,070.00 | 6,220.00 | 6,070.00 | 6,190.00 | 6,190.00 | 2.65% | 46,033 |
| Jan 27, 2026 | 6,060.00 | 6,100.00 | 5,920.00 | 6,030.00 | 6,030.00 | -0.50% | 41,230 |
| Jan 26, 2026 | 6,070.00 | 6,130.00 | 5,840.00 | 6,060.00 | 6,060.00 | 1.34% | 73,435 |
| Jan 23, 2026 | 6,150.00 | 6,150.00 | 5,940.00 | 5,980.00 | 5,980.00 | -0.83% | 95,769 |
| Jan 22, 2026 | 6,140.00 | 6,140.00 | 5,890.00 | 6,030.00 | 6,030.00 | -0.17% | 96,809 |
| Jan 21, 2026 | 6,280.00 | 6,280.00 | 5,910.00 | 6,040.00 | 6,040.00 | -2.89% | 58,282 |
| Jan 20, 2026 | 6,310.00 | 6,420.00 | 6,130.00 | 6,220.00 | 6,220.00 | -0.16% | 32,053 |
| Jan 19, 2026 | 6,450.00 | 6,450.00 | 6,210.00 | 6,230.00 | 6,230.00 | -2.20% | 46,039 |
| Jan 16, 2026 | 6,390.00 | 6,410.00 | 6,210.00 | 6,370.00 | 6,370.00 | -0.16% | 44,874 |
| Jan 15, 2026 | 6,190.00 | 6,390.00 | 6,000.00 | 6,380.00 | 6,380.00 | 3.91% | 91,599 |
| Jan 14, 2026 | 5,930.00 | 7,170.00 | 5,920.00 | 6,140.00 | 6,140.00 | 3.54% | 1,111,492 |
| Jan 13, 2026 | 6,080.00 | 6,080.00 | 5,850.00 | 5,930.00 | 5,930.00 | -2.47% | 37,851 |
| Jan 12, 2026 | 5,960.00 | 6,080.00 | 5,880.00 | 6,080.00 | 6,080.00 | 1.84% | 38,287 |
| Jan 9, 2026 | 6,250.00 | 6,250.00 | 5,970.00 | 5,970.00 | 5,970.00 | -3.55% | 57,503 |
| Jan 8, 2026 | 6,300.00 | 6,470.00 | 6,120.00 | 6,190.00 | 6,190.00 | -1.75% | 27,029 |
| Jan 7, 2026 | 6,570.00 | 6,580.00 | 6,210.00 | 6,300.00 | 6,300.00 | -4.11% | 63,064 |
| Jan 6, 2026 | 6,660.00 | 6,710.00 | 6,500.00 | 6,570.00 | 6,570.00 | -1.20% | 29,744 |