LAMEDITECH Co., Ltd. (KOSDAQ:462510)
South Korea · Delayed Price · Currency is KRW 3,260.00
-85.00 (-2.54%)
At close: Jun 5, 2026
LAMEDITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3,320.00 | 3,340.00 | 3,125.00 | 3,260.00 | 3,260.00 | -2.54% | 23,121 |
| Jun 4, 2026 | 3,200.00 | 3,390.00 | 3,200.00 | 3,345.00 | 3,345.00 | 4.04% | 25,074 |
| Jun 2, 2026 | 3,290.00 | 3,290.00 | 3,050.00 | 3,215.00 | 3,215.00 | -2.28% | 46,296 |
| Jun 1, 2026 | 3,620.00 | 3,620.00 | 3,270.00 | 3,290.00 | 3,290.00 | -9.12% | 89,663 |
| May 29, 2026 | 3,780.00 | 3,785.00 | 3,500.00 | 3,620.00 | 3,620.00 | -4.11% | 72,800 |
| May 28, 2026 | 3,955.00 | 4,050.00 | 3,675.00 | 3,775.00 | 3,775.00 | -5.27% | 67,740 |
| May 27, 2026 | 4,100.00 | 4,105.00 | 3,920.00 | 3,985.00 | 3,985.00 | -2.80% | 41,787 |
| May 26, 2026 | 4,155.00 | 4,260.00 | 4,095.00 | 4,100.00 | 4,100.00 | -1.32% | 41,690 |
| May 22, 2026 | 4,080.00 | 4,210.00 | 3,880.00 | 4,155.00 | 4,155.00 | 1.84% | 33,983 |
| May 21, 2026 | 3,955.00 | 4,165.00 | 3,905.00 | 4,080.00 | 4,080.00 | 3.16% | 54,753 |
| May 20, 2026 | 4,125.00 | 4,130.00 | 3,870.00 | 3,955.00 | 3,955.00 | -4.24% | 67,263 |
| May 19, 2026 | 4,155.00 | 4,340.00 | 4,100.00 | 4,130.00 | 4,130.00 | -5.28% | 72,789 |
| May 18, 2026 | 4,420.00 | 4,495.00 | 3,835.00 | 4,360.00 | 4,360.00 | -3.33% | 209,469 |
| May 15, 2026 | 5,410.00 | 5,700.00 | 4,510.00 | 4,510.00 | 4,510.00 | -24.96% | 1,071,405 |
| May 14, 2026 | 4,825.00 | 6,010.00 | 4,700.00 | 6,010.00 | 6,010.00 | 29.81% | 1,253,336 |
| May 13, 2026 | 4,545.00 | 4,660.00 | 4,420.00 | 4,630.00 | 4,630.00 | 1.87% | 21,858 |
| May 12, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,545.00 | 4,545.00 | -2.15% | 28,828 |
| May 11, 2026 | 4,800.00 | 4,800.00 | 4,455.00 | 4,645.00 | 4,645.00 | -2.11% | 27,529 |
| May 8, 2026 | 4,580.00 | 5,040.00 | 4,450.00 | 4,745.00 | 4,745.00 | 3.60% | 48,980 |
| May 7, 2026 | 4,685.00 | 4,715.00 | 4,495.00 | 4,580.00 | 4,580.00 | -2.14% | 16,711 |
| May 6, 2026 | 4,815.00 | 4,895.00 | 4,645.00 | 4,680.00 | 4,680.00 | -2.70% | 31,467 |
| May 4, 2026 | 5,050.00 | 5,100.00 | 4,800.00 | 4,810.00 | 4,810.00 | -2.24% | 41,520 |
| Apr 30, 2026 | 5,060.00 | 5,150.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.50% | 30,228 |
| Apr 29, 2026 | 4,995.00 | 5,050.00 | 4,965.00 | 4,995.00 | 4,995.00 | -0.30% | 19,446 |
| 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% | 45,204 |
| Apr 24, 2026 | 5,160.00 | 5,290.00 | 5,120.00 | 5,150.00 | 5,150.00 | - | 11,669 |
| Apr 23, 2026 | 5,100.00 | 5,220.00 | 5,000.00 | 5,150.00 | 5,150.00 | 0.98% | 26,333 |
| Apr 22, 2026 | 5,000.00 | 5,150.00 | 4,990.00 | 5,100.00 | 5,100.00 | -0.20% | 26,766 |
| 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% | 49,640 |
| Apr 16, 2026 | 5,090.00 | 5,260.00 | 5,030.00 | 5,140.00 | 5,140.00 | 2.19% | 54,690 |
| Apr 15, 2026 | 4,930.00 | 5,100.00 | 4,845.00 | 5,030.00 | 5,030.00 | 2.03% | 37,117 |
| 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% | 37,642 |
| Apr 10, 2026 | 4,800.00 | 4,835.00 | 4,760.00 | 4,820.00 | 4,820.00 | 0.63% | 22,874 |
| 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% | 29,647 |
| 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% | 31,378 |
| Apr 2, 2026 | 4,790.00 | 4,845.00 | 4,545.00 | 4,605.00 | 4,605.00 | -3.66% | 42,418 |
| Apr 1, 2026 | 4,725.00 | 4,780.00 | 4,560.00 | 4,780.00 | 4,780.00 | 4.82% | 14,176 |
| 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% | 33,599 |
| Mar 27, 2026 | 4,810.00 | 4,880.00 | 4,690.00 | 4,820.00 | 4,820.00 | -0.62% | 21,091 |
| Mar 26, 2026 | 5,100.00 | 5,110.00 | 4,670.00 | 4,850.00 | 4,850.00 | -4.53% | 50,251 |
| Mar 25, 2026 | 4,880.00 | 5,140.00 | 4,865.00 | 5,080.00 | 5,080.00 | 5.39% | 42,045 |
| Mar 24, 2026 | 4,975.00 | 5,110.00 | 4,800.00 | 4,820.00 | 4,820.00 | -2.23% | 34,906 |