LAMEDITECH Co., Ltd. (KOSDAQ:462510)
South Korea · Delayed Price · Currency is KRW 7,020.00
-20.00 (-0.28%)
Sep 19, 2025, 3:30 PM KST
LAMEDITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,100.00 | 7,140.00 | 7,020.00 | 7,020.00 | 7,020.00 | -0.14% | 23,018 |
| Sep 18, 2025 | 7,000.00 | 7,110.00 | 6,960.00 | 7,030.00 | 7,030.00 | 1.01% | 32,297 |
| Sep 17, 2025 | 7,080.00 | 7,080.00 | 6,920.00 | 6,960.00 | 6,960.00 | -1.00% | 25,492 |
| Sep 16, 2025 | 6,970.00 | 7,160.00 | 6,940.00 | 7,030.00 | 7,030.00 | 0.43% | 53,979 |
| Sep 15, 2025 | 6,940.00 | 7,060.00 | 6,810.00 | 7,000.00 | 7,000.00 | 2.34% | 69,192 |
| Sep 12, 2025 | 6,930.00 | 6,950.00 | 6,810.00 | 6,840.00 | 6,840.00 | -1.16% | 49,673 |
| Sep 11, 2025 | 7,010.00 | 7,050.00 | 6,900.00 | 6,920.00 | 6,920.00 | -1.14% | 31,782 |
| Sep 10, 2025 | 6,960.00 | 7,150.00 | 6,960.00 | 7,000.00 | 7,000.00 | 0.43% | 27,943 |
| Sep 9, 2025 | 6,970.00 | 7,040.00 | 6,890.00 | 6,970.00 | 6,970.00 | - | 38,784 |
| Sep 8, 2025 | 6,980.00 | 7,180.00 | 6,950.00 | 6,970.00 | 6,970.00 | -0.14% | 51,276 |
| Sep 5, 2025 | 7,300.00 | 7,330.00 | 6,950.00 | 6,980.00 | 6,980.00 | -4.12% | 128,565 |
| Sep 4, 2025 | 7,450.00 | 7,510.00 | 7,270.00 | 7,280.00 | 7,280.00 | -2.28% | 43,021 |
| Sep 3, 2025 | 7,480.00 | 7,590.00 | 7,350.00 | 7,450.00 | 7,450.00 | -1.97% | 78,311 |
| Sep 2, 2025 | 6,910.00 | 7,950.00 | 6,900.00 | 7,600.00 | 7,600.00 | 10.95% | 481,232 |
| Sep 1, 2025 | 7,170.00 | 7,250.00 | 6,850.00 | 6,850.00 | 6,850.00 | -4.46% | 106,257 |
| Aug 29, 2025 | 7,420.00 | 7,430.00 | 7,170.00 | 7,170.00 | 7,170.00 | -3.37% | 173,311 |
| Aug 28, 2025 | 7,700.00 | 8,950.00 | 7,290.00 | 7,420.00 | 7,420.00 | 4.07% | 2,655,473 |
| Aug 27, 2025 | 7,170.00 | 7,290.00 | 7,090.00 | 7,130.00 | 7,130.00 | -1.11% | 15,435 |
| Aug 26, 2025 | 7,360.00 | 7,430.00 | 7,140.00 | 7,210.00 | 7,210.00 | -1.10% | 24,348 |
| Aug 25, 2025 | 7,590.00 | 7,630.00 | 7,260.00 | 7,290.00 | 7,290.00 | -2.41% | 28,331 |
| Aug 22, 2025 | 7,150.00 | 7,800.00 | 7,120.00 | 7,470.00 | 7,470.00 | 4.48% | 43,777 |
| Aug 21, 2025 | 7,430.00 | 7,600.00 | 7,140.00 | 7,150.00 | 7,150.00 | -3.77% | 41,654 |
| Aug 20, 2025 | 7,730.00 | 7,900.00 | 7,340.00 | 7,430.00 | 7,430.00 | -4.25% | 51,511 |
| Aug 19, 2025 | 7,400.00 | 7,860.00 | 7,400.00 | 7,760.00 | 7,760.00 | 4.86% | 74,994 |
| Aug 18, 2025 | 7,700.00 | 7,700.00 | 7,240.00 | 7,400.00 | 7,400.00 | -4.27% | 81,390 |
| Aug 14, 2025 | 7,800.00 | 7,990.00 | 7,680.00 | 7,730.00 | 7,730.00 | -0.90% | 50,560 |
| Aug 13, 2025 | 7,880.00 | 7,950.00 | 7,550.00 | 7,800.00 | 7,800.00 | - | 63,161 |
| Aug 12, 2025 | 7,850.00 | 8,200.00 | 7,790.00 | 7,800.00 | 7,800.00 | -0.64% | 64,139 |
| Aug 11, 2025 | 7,850.00 | 8,040.00 | 7,750.00 | 7,850.00 | 7,850.00 | - | 45,108 |
| Aug 8, 2025 | 7,750.00 | 7,960.00 | 7,630.00 | 7,850.00 | 7,850.00 | 1.95% | 73,114 |
| Aug 7, 2025 | 7,590.00 | 7,850.00 | 7,480.00 | 7,700.00 | 7,700.00 | 1.45% | 93,094 |
| Aug 6, 2025 | 7,060.00 | 7,640.00 | 6,920.00 | 7,590.00 | 7,590.00 | 7.81% | 135,813 |
| Aug 5, 2025 | 6,930.00 | 7,240.00 | 6,910.00 | 7,040.00 | 7,040.00 | 1.73% | 61,154 |
| Aug 4, 2025 | 6,500.00 | 7,450.00 | 6,500.00 | 6,920.00 | 6,920.00 | 6.63% | 205,094 |
| Aug 1, 2025 | 6,880.00 | 6,880.00 | 6,490.00 | 6,490.00 | 6,490.00 | -4.56% | 48,904 |
| Jul 31, 2025 | 6,830.00 | 7,040.00 | 6,680.00 | 6,800.00 | 6,800.00 | 0.29% | 22,905 |
| Jul 30, 2025 | 6,580.00 | 6,860.00 | 6,580.00 | 6,780.00 | 6,780.00 | 3.04% | 47,468 |
| Jul 29, 2025 | 6,730.00 | 6,950.00 | 6,540.00 | 6,580.00 | 6,580.00 | -3.38% | 69,750 |
| Jul 28, 2025 | 6,990.00 | 7,060.00 | 6,700.00 | 6,810.00 | 6,810.00 | -2.44% | 47,969 |
| Jul 25, 2025 | 7,130.00 | 7,130.00 | 6,970.00 | 6,980.00 | 6,980.00 | -0.99% | 26,128 |
| Jul 24, 2025 | 7,180.00 | 7,300.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.49% | 23,608 |
| Jul 23, 2025 | 7,170.00 | 7,320.00 | 7,070.00 | 7,230.00 | 7,230.00 | 1.12% | 27,228 |
| Jul 22, 2025 | 7,440.00 | 7,440.00 | 7,110.00 | 7,150.00 | 7,150.00 | -3.25% | 43,810 |
| Jul 21, 2025 | 7,470.00 | 7,500.00 | 7,390.00 | 7,390.00 | 7,390.00 | -1.07% | 22,643 |
| Jul 18, 2025 | 7,500.00 | 7,560.00 | 7,380.00 | 7,470.00 | 7,470.00 | -0.53% | 16,122 |
| Jul 17, 2025 | 7,530.00 | 7,600.00 | 7,360.00 | 7,510.00 | 7,510.00 | -0.40% | 22,776 |
| Jul 16, 2025 | 7,570.00 | 7,570.00 | 7,360.00 | 7,540.00 | 7,540.00 | -0.40% | 24,422 |
| Jul 15, 2025 | 7,180.00 | 8,100.00 | 7,170.00 | 7,570.00 | 7,570.00 | 5.43% | 163,518 |
| Jul 14, 2025 | 7,390.00 | 7,390.00 | 7,170.00 | 7,180.00 | 7,180.00 | -2.84% | 39,330 |
| Jul 11, 2025 | 7,390.00 | 7,590.00 | 7,320.00 | 7,390.00 | 7,390.00 | 0.54% | 30,814 |