Lumir Inc. (KOSDAQ:474170)
South Korea · Delayed Price · Currency is KRW 6,190.00
-280.00 (-4.33%)
At close: Jul 16, 2026
Lumir Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 7,810.00 | 8,080.00 | 7,560.00 | 7,810.00 | 7,810.00 | -1.01% | 130,486 |
| Jun 23, 2026 | 8,180.00 | 8,580.00 | 7,700.00 | 7,890.00 | 7,890.00 | -6.41% | 206,125 |
| Jun 22, 2026 | 8,290.00 | 8,600.00 | 8,000.00 | 8,430.00 | 8,430.00 | -2.88% | 154,525 |
| Jun 19, 2026 | 8,810.00 | 9,300.00 | 8,300.00 | 8,680.00 | 8,680.00 | -1.48% | 383,773 |
| Jun 18, 2026 | 9,350.00 | 9,630.00 | 8,690.00 | 8,810.00 | 8,810.00 | -5.78% | 207,158 |
| Jun 17, 2026 | 9,330.00 | 9,640.00 | 9,100.00 | 9,350.00 | 9,350.00 | -2.40% | 176,895 |
| Jun 16, 2026 | 9,660.00 | 10,140.00 | 9,570.00 | 9,580.00 | 9,580.00 | 0.10% | 175,937 |
| Jun 15, 2026 | 10,030.00 | 10,430.00 | 9,270.00 | 9,570.00 | 9,570.00 | -4.59% | 270,446 |
| Jun 12, 2026 | 10,600.00 | 10,920.00 | 9,950.00 | 10,030.00 | 10,030.00 | -2.90% | 191,002 |
| Jun 11, 2026 | 10,200.00 | 10,440.00 | 9,680.00 | 10,330.00 | 10,330.00 | 1.27% | 160,789 |
| Jun 10, 2026 | 9,750.00 | 10,360.00 | 9,750.00 | 10,200.00 | 10,200.00 | 2.10% | 136,929 |
| Jun 9, 2026 | 9,650.00 | 10,320.00 | 9,650.00 | 9,990.00 | 9,990.00 | 2.88% | 105,251 |
| Jun 8, 2026 | 10,000.00 | 10,600.00 | 9,270.00 | 9,710.00 | 9,710.00 | -8.40% | 242,994 |
| Jun 5, 2026 | 10,150.00 | 10,920.00 | 10,150.00 | 10,600.00 | 10,600.00 | - | 178,512 |
| Jun 4, 2026 | 10,640.00 | 11,250.00 | 10,100.00 | 10,600.00 | 10,600.00 | -0.19% | 153,321 |
| Jun 2, 2026 | 11,120.00 | 11,930.00 | 10,320.00 | 10,620.00 | 10,620.00 | -7.33% | 321,773 |
| Jun 1, 2026 | 10,860.00 | 11,800.00 | 10,810.00 | 11,460.00 | 11,460.00 | 3.24% | 419,139 |
| May 29, 2026 | 12,460.00 | 12,460.00 | 11,090.00 | 11,100.00 | 11,100.00 | -9.83% | 294,088 |
| May 28, 2026 | 12,600.00 | 12,720.00 | 11,540.00 | 12,310.00 | 12,310.00 | -4.57% | 265,851 |
| May 27, 2026 | 13,520.00 | 13,700.00 | 12,350.00 | 12,900.00 | 12,900.00 | -4.59% | 365,955 |
| May 26, 2026 | 13,250.00 | 14,490.00 | 13,200.00 | 13,520.00 | 13,520.00 | 4.97% | 447,375 |
| May 22, 2026 | 12,640.00 | 13,130.00 | 12,500.00 | 12,880.00 | 12,880.00 | 1.98% | 205,376 |
| May 21, 2026 | 12,090.00 | 12,940.00 | 12,090.00 | 12,630.00 | 12,630.00 | 5.43% | 204,752 |
| May 20, 2026 | 12,800.00 | 13,150.00 | 11,700.00 | 11,980.00 | 11,980.00 | -9.72% | 298,874 |
| May 19, 2026 | 14,210.00 | 14,500.00 | 12,650.00 | 13,270.00 | 13,270.00 | -6.42% | 416,278 |
| May 18, 2026 | 13,250.00 | 14,180.00 | 12,500.00 | 14,180.00 | 14,180.00 | 10.87% | 754,585 |
| May 15, 2026 | 13,250.00 | 13,690.00 | 12,410.00 | 12,790.00 | 12,790.00 | -3.25% | 273,976 |
| May 14, 2026 | 13,980.00 | 14,060.00 | 12,700.00 | 13,220.00 | 13,220.00 | -5.44% | 351,495 |
| May 13, 2026 | 14,100.00 | 14,290.00 | 13,500.00 | 13,980.00 | 13,980.00 | -1.76% | 205,404 |
| May 12, 2026 | 15,730.00 | 15,730.00 | 13,870.00 | 14,230.00 | 14,230.00 | -7.60% | 519,765 |
| May 11, 2026 | 15,680.00 | 16,260.00 | 15,290.00 | 15,400.00 | 15,400.00 | 1.32% | 804,990 |
| May 8, 2026 | 14,540.00 | 15,900.00 | 13,940.00 | 15,200.00 | 15,200.00 | 4.68% | 359,451 |
| May 7, 2026 | 16,040.00 | 16,050.00 | 14,500.00 | 14,520.00 | 14,520.00 | -9.48% | 495,958 |
| May 6, 2026 | 16,300.00 | 16,990.00 | 15,900.00 | 16,040.00 | 16,040.00 | -1.41% | 798,033 |