Lumir Inc. (KOSDAQ:474170)
South Korea · Delayed Price · Currency is KRW 14,980
-560 (-3.60%)
At close: Mar 19, 2026
Lumir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15,100.00 | 15,230.00 | 14,650.00 | 14,790.00 | 14,790.00 | -1.27% | 243,022 |
| Mar 19, 2026 | 15,390.00 | 15,610.00 | 14,940.00 | 14,980.00 | 14,980.00 | -3.60% | 231,439 |
| Mar 18, 2026 | 16,180.00 | 16,180.00 | 15,510.00 | 15,540.00 | 15,540.00 | -1.15% | 288,951 |
| Mar 17, 2026 | 15,920.00 | 16,470.00 | 15,570.00 | 15,720.00 | 15,720.00 | 0.19% | 401,934 |
| Mar 16, 2026 | 16,010.00 | 16,490.00 | 15,690.00 | 15,690.00 | 15,690.00 | -2.06% | 281,003 |
| Mar 13, 2026 | 15,330.00 | 16,590.00 | 15,270.00 | 16,020.00 | 16,020.00 | 0.75% | 351,380 |
| Mar 12, 2026 | 15,650.00 | 16,250.00 | 15,000.00 | 15,900.00 | 15,900.00 | -0.56% | 294,738 |
| Mar 11, 2026 | 15,470.00 | 16,610.00 | 15,440.00 | 15,990.00 | 15,990.00 | 3.83% | 757,675 |
| Mar 10, 2026 | 15,560.00 | 15,980.00 | 15,100.00 | 15,400.00 | 15,400.00 | 4.41% | 497,442 |
| Mar 9, 2026 | 14,980.00 | 15,500.00 | 14,050.00 | 14,750.00 | 14,750.00 | -5.87% | 341,513 |
| Mar 6, 2026 | 14,920.00 | 15,800.00 | 14,300.00 | 15,670.00 | 15,670.00 | 5.10% | 565,791 |
| Mar 5, 2026 | 13,910.00 | 15,240.00 | 13,850.00 | 14,910.00 | 14,910.00 | 14.69% | 801,860 |
| Mar 4, 2026 | 14,680.00 | 15,020.00 | 12,780.00 | 13,000.00 | 13,000.00 | -14.08% | 995,132 |
| Mar 3, 2026 | 15,790.00 | 16,630.00 | 15,100.00 | 15,130.00 | 15,130.00 | -6.02% | 814,506 |
| Feb 27, 2026 | 16,550.00 | 16,800.00 | 16,010.00 | 16,100.00 | 16,100.00 | -2.48% | 560,045 |
| Feb 26, 2026 | 16,900.00 | 17,010.00 | 16,350.00 | 16,510.00 | 16,510.00 | -2.31% | 650,024 |
| Feb 25, 2026 | 17,300.00 | 17,700.00 | 16,600.00 | 16,900.00 | 16,900.00 | -1.80% | 1,011,184 |
| Feb 24, 2026 | 17,840.00 | 18,130.00 | 17,200.00 | 17,210.00 | 17,210.00 | -2.71% | 725,837 |
| Feb 23, 2026 | 18,370.00 | 18,430.00 | 17,310.00 | 17,690.00 | 17,690.00 | -4.12% | 914,054 |
| Feb 20, 2026 | 19,310.00 | 20,250.00 | 18,350.00 | 18,450.00 | 18,450.00 | -2.17% | 1,281,547 |
| Feb 19, 2026 | 19,230.00 | 19,750.00 | 18,600.00 | 18,860.00 | 18,860.00 | 0.27% | 919,734 |
| Feb 13, 2026 | 19,170.00 | 19,350.00 | 17,700.00 | 18,810.00 | 18,810.00 | -1.98% | 1,191,377 |
| Feb 12, 2026 | 19,370.00 | 20,650.00 | 19,060.00 | 19,190.00 | 19,190.00 | -0.83% | 1,467,339 |
| Feb 11, 2026 | 20,700.00 | 21,000.00 | 19,350.00 | 19,350.00 | 19,350.00 | -6.52% | 1,356,474 |
| Feb 10, 2026 | 21,600.00 | 22,650.00 | 20,450.00 | 20,700.00 | 20,700.00 | -3.04% | 1,566,850 |
| Feb 9, 2026 | 19,990.00 | 22,550.00 | 19,510.00 | 21,350.00 | 21,350.00 | 9.71% | 4,654,917 |
| Feb 6, 2026 | 17,390.00 | 20,800.00 | 16,500.00 | 19,460.00 | 19,460.00 | 7.57% | 6,056,174 |
| Feb 5, 2026 | 19,970.00 | 20,050.00 | 17,820.00 | 18,090.00 | 18,090.00 | -10.67% | 1,667,880 |
| Feb 4, 2026 | 20,900.00 | 20,950.00 | 19,250.00 | 20,250.00 | 20,250.00 | - | 2,896,569 |
| Feb 3, 2026 | 18,100.00 | 21,300.00 | 17,850.00 | 20,250.00 | 20,250.00 | 15.32% | 8,378,645 |
| Feb 2, 2026 | 15,790.00 | 19,700.00 | 15,210.00 | 17,560.00 | 17,560.00 | 11.14% | 10,396,960 |
| Jan 30, 2026 | 15,350.00 | 16,260.00 | 14,830.00 | 15,800.00 | 15,800.00 | 4.22% | 3,663,892 |
| Jan 29, 2026 | 13,850.00 | 15,600.00 | 13,410.00 | 15,160.00 | 15,160.00 | 10.66% | 4,712,638 |
| Jan 28, 2026 | 14,130.00 | 14,750.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.70% | 1,061,082 |
| Jan 27, 2026 | 14,280.00 | 14,830.00 | 13,570.00 | 14,080.00 | 14,080.00 | -1.61% | 1,483,918 |
| Jan 26, 2026 | 13,900.00 | 14,490.00 | 13,300.00 | 14,310.00 | 14,310.00 | 2.73% | 1,269,183 |
| Jan 23, 2026 | 14,630.00 | 15,680.00 | 13,500.00 | 13,930.00 | 13,930.00 | -3.26% | 3,427,831 |
| Jan 22, 2026 | 13,970.00 | 15,430.00 | 13,110.00 | 14,400.00 | 14,400.00 | 5.26% | 7,138,255 |
| Jan 21, 2026 | 13,080.00 | 14,460.00 | 12,660.00 | 13,680.00 | 13,680.00 | 1.03% | 4,691,237 |
| Jan 20, 2026 | 12,180.00 | 13,850.00 | 12,140.00 | 13,540.00 | 13,540.00 | 11.07% | 5,306,962 |
| Jan 19, 2026 | 11,980.00 | 12,450.00 | 11,980.00 | 12,190.00 | 12,190.00 | 2.52% | 879,750 |
| Jan 16, 2026 | 12,480.00 | 12,480.00 | 11,750.00 | 11,890.00 | 11,890.00 | -4.73% | 860,686 |
| Jan 15, 2026 | 12,500.00 | 13,020.00 | 12,040.00 | 12,480.00 | 12,480.00 | 0.40% | 1,379,038 |
| Jan 14, 2026 | 12,880.00 | 13,270.00 | 12,310.00 | 12,430.00 | 12,430.00 | -5.83% | 1,332,563 |
| Jan 13, 2026 | 13,300.00 | 13,530.00 | 12,710.00 | 13,200.00 | 13,200.00 | 1.30% | 1,398,904 |
| Jan 12, 2026 | 12,630.00 | 14,300.00 | 12,400.00 | 13,030.00 | 13,030.00 | 3.17% | 6,134,277 |
| Jan 9, 2026 | 12,930.00 | 13,430.00 | 12,520.00 | 12,630.00 | 12,630.00 | -3.73% | 1,950,486 |
| Jan 8, 2026 | 11,670.00 | 14,070.00 | 11,340.00 | 13,120.00 | 13,120.00 | 14.39% | 16,300,420 |
| Jan 7, 2026 | 12,230.00 | 12,480.00 | 11,060.00 | 11,470.00 | 11,470.00 | -4.42% | 3,525,528 |
| Jan 6, 2026 | 10,250.00 | 13,200.00 | 9,870.00 | 12,000.00 | 12,000.00 | 16.85% | 17,953,386 |