Lumir Inc. (KOSDAQ:474170)
South Korea · Delayed Price · Currency is KRW 9,580.00
-40.00 (-0.42%)
Last updated: Sep 18, 2025, 1:57 PM KST
Lumir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,720.00 | 9,850.00 | 9,195.00 | 9,500.00 | 9,500.00 | -1.04% | 760,284 |
| Sep 18, 2025 | 9,600.00 | 9,780.00 | 9,430.00 | 9,600.00 | 9,600.00 | -0.21% | 887,296 |
| Sep 17, 2025 | 10,040.00 | 10,090.00 | 9,470.00 | 9,620.00 | 9,620.00 | -4.85% | 1,906,736 |
| Sep 16, 2025 | 7,980.00 | 10,350.00 | 7,920.00 | 10,110.00 | 10,110.00 | 26.85% | 13,635,020 |
| Sep 15, 2025 | 8,020.00 | 8,120.00 | 7,890.00 | 7,970.00 | 7,970.00 | -0.99% | 74,660 |
| Sep 12, 2025 | 8,170.00 | 8,170.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.63% | 77,986 |
| Sep 11, 2025 | 7,900.00 | 8,130.00 | 7,880.00 | 8,000.00 | 8,000.00 | 1.91% | 164,553 |
| Sep 10, 2025 | 7,700.00 | 7,980.00 | 7,670.00 | 7,850.00 | 7,850.00 | 2.48% | 126,773 |
| Sep 9, 2025 | 7,530.00 | 7,860.00 | 7,490.00 | 7,660.00 | 7,660.00 | 1.86% | 115,071 |
| Sep 8, 2025 | 7,430.00 | 7,800.00 | 7,430.00 | 7,520.00 | 7,520.00 | -0.40% | 101,214 |
| Sep 5, 2025 | 7,620.00 | 7,640.00 | 7,520.00 | 7,550.00 | 7,550.00 | -0.66% | 37,717 |
| Sep 4, 2025 | 7,490.00 | 7,600.00 | 7,410.00 | 7,600.00 | 7,600.00 | 2.01% | 41,500 |
| Sep 3, 2025 | 7,430.00 | 7,510.00 | 7,390.00 | 7,450.00 | 7,450.00 | -0.27% | 18,096 |
| Sep 2, 2025 | 7,310.00 | 7,510.00 | 7,310.00 | 7,470.00 | 7,470.00 | 2.89% | 45,437 |
| Sep 1, 2025 | 7,550.00 | 7,580.00 | 7,240.00 | 7,260.00 | 7,260.00 | -4.47% | 87,722 |
| Aug 29, 2025 | 7,770.00 | 7,770.00 | 7,580.00 | 7,600.00 | 7,600.00 | -1.81% | 47,667 |
| Aug 28, 2025 | 7,770.00 | 7,840.00 | 7,680.00 | 7,740.00 | 7,740.00 | 0.91% | 47,043 |
| Aug 27, 2025 | 7,790.00 | 7,880.00 | 7,590.00 | 7,670.00 | 7,670.00 | -1.41% | 67,493 |
| Aug 26, 2025 | 7,520.00 | 7,800.00 | 7,520.00 | 7,780.00 | 7,780.00 | 2.23% | 102,941 |
| Aug 25, 2025 | 7,370.00 | 7,660.00 | 7,370.00 | 7,610.00 | 7,610.00 | 3.54% | 93,498 |
| Aug 22, 2025 | 7,240.00 | 7,390.00 | 7,240.00 | 7,350.00 | 7,350.00 | 1.10% | 42,711 |
| Aug 21, 2025 | 7,310.00 | 7,460.00 | 7,250.00 | 7,270.00 | 7,270.00 | -1.76% | 54,871 |
| Aug 20, 2025 | 7,430.00 | 7,480.00 | 7,330.00 | 7,400.00 | 7,400.00 | -2.25% | 66,305 |
| Aug 19, 2025 | 7,440.00 | 8,180.00 | 7,340.00 | 7,570.00 | 7,570.00 | 1.20% | 337,253 |
| Aug 18, 2025 | 7,460.00 | 7,550.00 | 7,300.00 | 7,480.00 | 7,480.00 | - | 73,093 |
| Aug 14, 2025 | 7,400.00 | 7,700.00 | 7,400.00 | 7,480.00 | 7,480.00 | 0.54% | 60,893 |
| Aug 13, 2025 | 7,440.00 | 7,470.00 | 7,320.00 | 7,440.00 | 7,440.00 | - | 80,197 |
| Aug 12, 2025 | 7,450.00 | 7,520.00 | 7,390.00 | 7,440.00 | 7,440.00 | 0.13% | 56,947 |
| Aug 11, 2025 | 7,600.00 | 7,630.00 | 7,200.00 | 7,430.00 | 7,430.00 | -1.46% | 122,326 |
| Aug 8, 2025 | 7,530.00 | 7,800.00 | 7,480.00 | 7,540.00 | 7,540.00 | -0.53% | 187,395 |
| Aug 7, 2025 | 7,620.00 | 7,710.00 | 7,570.00 | 7,580.00 | 7,580.00 | -1.17% | 116,955 |
| Aug 6, 2025 | 7,780.00 | 7,840.00 | 7,600.00 | 7,670.00 | 7,670.00 | -2.17% | 199,055 |
| Aug 5, 2025 | 8,080.00 | 8,130.00 | 7,800.00 | 7,840.00 | 7,840.00 | -4.97% | 490,745 |
| Aug 4, 2025 | 7,480.00 | 8,960.00 | 7,130.00 | 8,250.00 | 8,250.00 | 8.98% | 6,250,763 |
| Aug 1, 2025 | 7,930.00 | 8,500.00 | 7,500.00 | 7,570.00 | 7,570.00 | 4.56% | 3,049,527 |
| Jul 31, 2025 | 7,240.00 | 7,320.00 | 7,150.00 | 7,240.00 | 7,240.00 | - | 35,311 |
| Jul 30, 2025 | 7,210.00 | 7,310.00 | 7,170.00 | 7,240.00 | 7,240.00 | -0.41% | 37,005 |
| Jul 29, 2025 | 7,530.00 | 7,530.00 | 7,270.00 | 7,270.00 | 7,270.00 | 0.28% | 35,781 |
| Jul 28, 2025 | 7,260.00 | 7,330.00 | 7,180.00 | 7,250.00 | 7,250.00 | -0.55% | 22,674 |
| Jul 25, 2025 | 7,220.00 | 7,370.00 | 7,220.00 | 7,290.00 | 7,290.00 | 0.69% | 27,293 |
| Jul 24, 2025 | 7,290.00 | 7,420.00 | 7,240.00 | 7,240.00 | 7,240.00 | -0.55% | 45,077 |
| Jul 23, 2025 | 7,430.00 | 7,430.00 | 7,200.00 | 7,280.00 | 7,280.00 | -2.15% | 45,148 |
| Jul 22, 2025 | 7,330.00 | 7,620.00 | 7,330.00 | 7,440.00 | 7,440.00 | 0.13% | 47,046 |
| Jul 21, 2025 | 7,550.00 | 7,600.00 | 7,400.00 | 7,430.00 | 7,430.00 | -0.93% | 33,169 |
| Jul 18, 2025 | 7,560.00 | 7,580.00 | 7,480.00 | 7,500.00 | 7,500.00 | -0.66% | 38,492 |
| Jul 17, 2025 | 7,580.00 | 7,590.00 | 7,500.00 | 7,550.00 | 7,550.00 | 0.53% | 34,343 |
| Jul 16, 2025 | 7,580.00 | 7,580.00 | 7,460.00 | 7,510.00 | 7,510.00 | -0.79% | 34,232 |
| Jul 15, 2025 | 7,530.00 | 7,610.00 | 7,430.00 | 7,570.00 | 7,570.00 | -0.13% | 69,371 |
| Jul 14, 2025 | 7,810.00 | 7,830.00 | 7,560.00 | 7,580.00 | 7,580.00 | -1.94% | 35,750 |
| Jul 11, 2025 | 7,760.00 | 7,880.00 | 7,730.00 | 7,730.00 | 7,730.00 | -0.77% | 35,189 |