Lumir Inc. (KOSDAQ:474170)
South Korea · Delayed Price · Currency is KRW 6,270.00
+60.00 (0.97%)
At close: Sep 4, 2026
Lumir Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,250.00 | 6,780.00 | 6,200.00 | 6,270.00 | 6,270.00 | 0.97% | 47,429 |
| Sep 3, 2026 | 6,150.00 | 6,320.00 | 6,040.00 | 6,210.00 | 6,210.00 | 1.31% | 28,484 |
| Sep 2, 2026 | 6,220.00 | 6,310.00 | 6,070.00 | 6,130.00 | 6,130.00 | -3.01% | 29,732 |
| Sep 1, 2026 | 6,500.00 | 6,540.00 | 6,250.00 | 6,320.00 | 6,320.00 | -2.92% | 26,586 |
| Aug 31, 2026 | 6,700.00 | 6,770.00 | 6,320.00 | 6,510.00 | 6,510.00 | -2.84% | 64,815 |
| Aug 28, 2026 | 6,510.00 | 6,800.00 | 6,510.00 | 6,700.00 | 6,700.00 | 2.13% | 41,321 |
| Aug 27, 2026 | 6,380.00 | 6,690.00 | 6,350.00 | 6,560.00 | 6,560.00 | 2.82% | 45,501 |
| Aug 26, 2026 | 6,450.00 | 6,540.00 | 6,200.00 | 6,380.00 | 6,380.00 | -0.16% | 25,755 |
| Aug 25, 2026 | 6,100.00 | 6,460.00 | 5,840.00 | 6,390.00 | 6,390.00 | 4.75% | 45,254 |
| Aug 24, 2026 | 6,100.00 | 6,270.00 | 6,070.00 | 6,100.00 | 6,100.00 | - | 30,334 |
| Aug 21, 2026 | 6,540.00 | 6,540.00 | 6,080.00 | 6,100.00 | 6,100.00 | -7.01% | 49,538 |
| Aug 20, 2026 | 6,540.00 | 6,900.00 | 6,450.00 | 6,560.00 | 6,560.00 | 0.31% | 34,597 |
| Aug 19, 2026 | 6,790.00 | 6,870.00 | 6,350.00 | 6,540.00 | 6,540.00 | -3.68% | 33,962 |
| Aug 18, 2026 | 7,230.00 | 7,270.00 | 6,740.00 | 6,790.00 | 6,790.00 | -5.30% | 65,984 |
| Aug 14, 2026 | 7,220.00 | 7,360.00 | 6,980.00 | 7,170.00 | 7,170.00 | -0.42% | 54,089 |
| Aug 13, 2026 | 6,930.00 | 7,440.00 | 6,930.00 | 7,200.00 | 7,200.00 | 6.19% | 115,325 |
| Aug 12, 2026 | 6,740.00 | 6,850.00 | 6,480.00 | 6,780.00 | 6,780.00 | 0.59% | 50,299 |
| Aug 11, 2026 | 6,900.00 | 7,070.00 | 6,560.00 | 6,740.00 | 6,740.00 | -2.18% | 95,277 |
| Aug 10, 2026 | 6,680.00 | 6,890.00 | 6,430.00 | 6,890.00 | 6,890.00 | 11.49% | 132,622 |
| Aug 7, 2026 | 6,700.00 | 6,700.00 | 6,080.00 | 6,180.00 | 6,180.00 | 0.82% | 50,958 |
| Aug 6, 2026 | 6,110.00 | 6,200.00 | 5,890.00 | 6,130.00 | 6,130.00 | -0.49% | 61,510 |
| Aug 5, 2026 | 6,130.00 | 6,450.00 | 5,950.00 | 6,160.00 | 6,160.00 | 2.50% | 73,492 |
| Aug 4, 2026 | 5,390.00 | 6,100.00 | 5,390.00 | 6,010.00 | 6,010.00 | 12.34% | 67,103 |
| Aug 3, 2026 | 5,360.00 | 5,760.00 | 5,080.00 | 5,350.00 | 5,350.00 | - | 47,491 |
| Jul 31, 2026 | 5,250.00 | 5,480.00 | 5,010.00 | 5,350.00 | 5,350.00 | 12.04% | 62,619 |
| Jul 30, 2026 | 4,040.00 | 4,995.00 | 4,040.00 | 4,775.00 | 4,775.00 | 2.14% | 67,242 |
| Jul 29, 2026 | 5,380.00 | 5,640.00 | 4,630.00 | 4,675.00 | 4,675.00 | -13.10% | 74,228 |
| Jul 28, 2026 | 5,780.00 | 5,780.00 | 5,300.00 | 5,380.00 | 5,380.00 | -6.92% | 48,887 |
| Jul 27, 2026 | 5,850.00 | 6,100.00 | 5,610.00 | 5,780.00 | 5,780.00 | - | 48,103 |
| Jul 24, 2026 | 6,140.00 | 6,200.00 | 5,780.00 | 5,780.00 | 5,780.00 | -6.77% | 27,433 |
| Jul 23, 2026 | 5,760.00 | 6,200.00 | 5,750.00 | 6,200.00 | 6,200.00 | 7.83% | 49,064 |
| Jul 22, 2026 | 5,880.00 | 6,140.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.35% | 58,609 |
| Jul 21, 2026 | 5,270.00 | 5,900.00 | 5,270.00 | 5,770.00 | 5,770.00 | -0.17% | 57,367 |
| Jul 20, 2026 | 6,100.00 | 6,160.00 | 5,720.00 | 5,780.00 | 5,780.00 | -6.62% | 47,039 |
| Jul 16, 2026 | 6,320.00 | 6,590.00 | 6,000.00 | 6,190.00 | 6,190.00 | -4.33% | 53,288 |
| Jul 15, 2026 | 6,280.00 | 6,620.00 | 6,250.00 | 6,470.00 | 6,470.00 | 3.52% | 60,990 |
| Jul 14, 2026 | 6,430.00 | 6,430.00 | 5,910.00 | 6,250.00 | 6,250.00 | -2.95% | 97,324 |
| Jul 13, 2026 | 6,990.00 | 7,200.00 | 6,410.00 | 6,440.00 | 6,440.00 | -7.60% | 74,256 |
| Jul 10, 2026 | 6,600.00 | 7,160.00 | 6,600.00 | 6,970.00 | 6,970.00 | 5.13% | 40,107 |
| Jul 9, 2026 | 6,330.00 | 6,930.00 | 6,330.00 | 6,630.00 | 6,630.00 | 2.00% | 60,403 |
| Jul 8, 2026 | 6,790.00 | 6,940.00 | 6,500.00 | 6,500.00 | 6,500.00 | -6.47% | 66,984 |
| Jul 7, 2026 | 6,820.00 | 7,270.00 | 6,750.00 | 6,950.00 | 6,950.00 | -4.53% | 77,559 |
| Jul 6, 2026 | 7,250.00 | 7,610.00 | 7,000.00 | 7,280.00 | 7,280.00 | 0.41% | 57,804 |
| Jul 3, 2026 | 7,000.00 | 7,250.00 | 6,310.00 | 7,250.00 | 7,250.00 | 3.57% | 123,953 |
| Jul 2, 2026 | 7,760.00 | 7,760.00 | 7,000.00 | 7,000.00 | 7,000.00 | -9.79% | 89,899 |
| Jul 1, 2026 | 7,660.00 | 8,030.00 | 7,430.00 | 7,760.00 | 7,760.00 | 2.24% | 88,500 |
| Jun 30, 2026 | 7,850.00 | 8,190.00 | 7,520.00 | 7,590.00 | 7,590.00 | -3.56% | 80,346 |
| Jun 29, 2026 | 7,120.00 | 7,940.00 | 7,120.00 | 7,870.00 | 7,870.00 | 8.40% | 75,712 |
| Jun 26, 2026 | 7,480.00 | 8,010.00 | 7,220.00 | 7,260.00 | 7,260.00 | -5.84% | 171,058 |
| Jun 25, 2026 | 7,810.00 | 8,300.00 | 7,600.00 | 7,710.00 | 7,710.00 | -1.28% | 171,650 |