LAMEDITECH Co., Ltd. (KOSDAQ:462510)
South Korea · Delayed Price · Currency is KRW 5,030.00
+20.00 (0.40%)
Apr 29, 2026, 2:54 PM KST
LAMEDITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,110.00 | 5,190.00 | 4,920.00 | 5,010.00 | 5,010.00 | -1.96% | 40,232 |
| Apr 27, 2026 | 5,150.00 | 5,300.00 | 5,010.00 | 5,110.00 | 5,110.00 | -0.78% | 45,086 |
| Apr 24, 2026 | 5,160.00 | 5,290.00 | 5,120.00 | 5,150.00 | 5,150.00 | - | 11,603 |
| Apr 23, 2026 | 5,100.00 | 5,220.00 | 5,000.00 | 5,150.00 | 5,150.00 | 0.98% | 25,077 |
| Apr 22, 2026 | 5,000.00 | 5,150.00 | 4,990.00 | 5,100.00 | 5,100.00 | -0.20% | 26,666 |
| Apr 21, 2026 | 5,090.00 | 5,190.00 | 5,000.00 | 5,110.00 | 5,110.00 | - | 22,765 |
| Apr 20, 2026 | 5,230.00 | 5,280.00 | 5,010.00 | 5,110.00 | 5,110.00 | -2.48% | 36,477 |
| Apr 17, 2026 | 5,290.00 | 5,310.00 | 5,040.00 | 5,240.00 | 5,240.00 | 1.95% | 49,634 |
| Apr 16, 2026 | 5,090.00 | 5,260.00 | 5,030.00 | 5,140.00 | 5,140.00 | 2.19% | 54,670 |
| Apr 15, 2026 | 4,930.00 | 5,100.00 | 4,845.00 | 5,030.00 | 5,030.00 | 2.03% | 37,065 |
| Apr 14, 2026 | 4,825.00 | 5,050.00 | 4,825.00 | 4,930.00 | 4,930.00 | 2.18% | 22,213 |
| Apr 13, 2026 | 4,780.00 | 4,955.00 | 4,550.00 | 4,825.00 | 4,825.00 | 0.10% | 37,590 |
| Apr 10, 2026 | 4,800.00 | 4,835.00 | 4,760.00 | 4,820.00 | 4,820.00 | 0.63% | 21,364 |
| Apr 9, 2026 | 4,800.00 | 4,800.00 | 4,690.00 | 4,790.00 | 4,790.00 | -0.10% | 8,037 |
| Apr 8, 2026 | 4,650.00 | 4,850.00 | 4,615.00 | 4,795.00 | 4,795.00 | 4.81% | 29,645 |
| Apr 7, 2026 | 4,590.00 | 4,740.00 | 4,545.00 | 4,575.00 | 4,575.00 | -0.11% | 11,150 |
| Apr 6, 2026 | 4,705.00 | 4,770.00 | 4,575.00 | 4,580.00 | 4,580.00 | -2.76% | 15,171 |
| Apr 3, 2026 | 4,675.00 | 4,770.00 | 4,555.00 | 4,710.00 | 4,710.00 | 2.28% | 31,369 |
| Apr 2, 2026 | 4,790.00 | 4,845.00 | 4,545.00 | 4,605.00 | 4,605.00 | -3.66% | 42,417 |
| Apr 1, 2026 | 4,725.00 | 4,780.00 | 4,560.00 | 4,780.00 | 4,780.00 | 4.82% | 14,171 |
| Mar 31, 2026 | 4,650.00 | 4,760.00 | 4,540.00 | 4,560.00 | 4,560.00 | -1.94% | 17,914 |
| Mar 30, 2026 | 4,745.00 | 4,810.00 | 4,560.00 | 4,650.00 | 4,650.00 | -3.53% | 33,581 |
| Mar 27, 2026 | 4,810.00 | 4,880.00 | 4,690.00 | 4,820.00 | 4,820.00 | -0.62% | 21,038 |
| Mar 26, 2026 | 5,100.00 | 5,110.00 | 4,670.00 | 4,850.00 | 4,850.00 | -4.53% | 49,867 |
| Mar 25, 2026 | 4,880.00 | 5,140.00 | 4,865.00 | 5,080.00 | 5,080.00 | 5.39% | 41,779 |
| Mar 24, 2026 | 4,975.00 | 5,110.00 | 4,800.00 | 4,820.00 | 4,820.00 | -2.23% | 34,498 |
| Mar 23, 2026 | 4,920.00 | 5,180.00 | 4,780.00 | 4,930.00 | 4,930.00 | -0.60% | 58,099 |
| 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 |