LAMEDITECH Co., Ltd. (KOSDAQ:462510)
South Korea · Delayed Price · Currency is KRW 7,790.00
-10.00 (-0.13%)
Aug 14, 2025, 2:36 PM KST
LAMEDITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7,800.00 | 7,990.00 | 7,680.00 | 7,730.00 | 7,730.00 | -0.90% | 50,453 |
| 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 |
| Jul 10, 2025 | 7,290.00 | 7,400.00 | 7,270.00 | 7,350.00 | 7,350.00 | 0.82% | 31,941 |
| Jul 9, 2025 | 7,330.00 | 7,415.00 | 7,250.00 | 7,290.00 | 7,290.00 | -0.41% | 30,773 |
| Jul 8, 2025 | 7,450.00 | 7,520.00 | 7,290.00 | 7,320.00 | 7,320.00 | -1.74% | 57,892 |
| Jul 7, 2025 | 7,430.00 | 7,540.00 | 7,390.00 | 7,450.00 | 7,450.00 | -0.67% | 19,538 |
| Jul 4, 2025 | 7,860.00 | 7,860.00 | 7,400.00 | 7,500.00 | 7,500.00 | -2.60% | 28,043 |
| Jul 3, 2025 | 7,460.00 | 7,830.00 | 7,420.00 | 7,700.00 | 7,700.00 | 3.22% | 40,982 |
| Jul 2, 2025 | 7,640.00 | 7,640.00 | 7,370.00 | 7,460.00 | 7,460.00 | -1.71% | 35,611 |
| Jul 1, 2025 | 7,500.00 | 7,640.00 | 7,500.00 | 7,590.00 | 7,590.00 | 1.20% | 31,866 |
| Jun 30, 2025 | 7,630.00 | 7,700.00 | 7,420.00 | 7,500.00 | 7,500.00 | - | 25,484 |
| Jun 27, 2025 | 7,730.00 | 7,850.00 | 7,460.00 | 7,500.00 | 7,500.00 | -1.83% | 52,703 |
| Jun 26, 2025 | 8,050.00 | 8,050.00 | 7,590.00 | 7,640.00 | 7,640.00 | -3.78% | 60,236 |
| Jun 25, 2025 | 8,050.00 | 8,400.00 | 7,860.00 | 7,940.00 | 7,940.00 | -1.37% | 56,745 |
| Jun 24, 2025 | 7,880.00 | 8,110.00 | 7,700.00 | 8,050.00 | 8,050.00 | 2.81% | 45,818 |
| Jun 23, 2025 | 8,030.00 | 8,030.00 | 7,770.00 | 7,830.00 | 7,830.00 | -4.86% | 76,073 |
| Jun 20, 2025 | 8,010.00 | 8,500.00 | 7,980.00 | 8,230.00 | 8,230.00 | 2.88% | 88,965 |
| Jun 19, 2025 | 8,000.00 | 8,120.00 | 7,910.00 | 8,000.00 | 8,000.00 | - | 30,620 |
| Jun 18, 2025 | 7,880.00 | 8,000.00 | 7,750.00 | 8,000.00 | 8,000.00 | 2.17% | 41,381 |
| Jun 17, 2025 | 7,870.00 | 8,030.00 | 7,750.00 | 7,830.00 | 7,830.00 | -0.13% | 34,197 |
| Jun 16, 2025 | 8,010.00 | 8,010.00 | 7,690.00 | 7,840.00 | 7,840.00 | -2.37% | 42,488 |
| Jun 13, 2025 | 8,550.00 | 8,550.00 | 7,930.00 | 8,030.00 | 8,030.00 | -4.18% | 75,472 |
| Jun 12, 2025 | 8,450.00 | 8,460.00 | 8,310.00 | 8,380.00 | 8,380.00 | -0.83% | 28,056 |
| Jun 11, 2025 | 8,500.00 | 8,610.00 | 8,430.00 | 8,450.00 | 8,450.00 | 0.36% | 52,317 |
| Jun 10, 2025 | 8,410.00 | 8,540.00 | 8,270.00 | 8,420.00 | 8,420.00 | 0.12% | 41,942 |
| Jun 9, 2025 | 8,320.00 | 8,410.00 | 8,170.00 | 8,410.00 | 8,410.00 | 1.45% | 32,528 |
| Jun 5, 2025 | 8,310.00 | 8,460.00 | 8,210.00 | 8,290.00 | 8,290.00 | -0.24% | 47,150 |