Lumir Inc. (KOSDAQ:474170)
South Korea · Delayed Price · Currency is KRW 5,120.00
+80.00 (1.59%)
At close: Oct 29, 2026
Lumir Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,100.00 | 5,430.00 | 4,920.00 | 5,120.00 | 5,120.00 | 1.59% | 107,485 |
| Oct 28, 2026 | 5,030.00 | 5,290.00 | 4,965.00 | 5,040.00 | 5,040.00 | 1.82% | 88,291 |
| Oct 27, 2026 | 4,975.00 | 5,230.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.50% | 41,730 |
| Oct 26, 2026 | 5,220.00 | 5,390.00 | 4,960.00 | 4,975.00 | 4,975.00 | -2.45% | 91,353 |
| Oct 23, 2026 | 5,230.00 | 5,360.00 | 4,980.00 | 5,100.00 | 5,100.00 | -2.49% | 71,420 |
| Oct 22, 2026 | 5,810.00 | 5,810.00 | 5,200.00 | 5,230.00 | 5,230.00 | -4.91% | 30,056 |
| Oct 21, 2026 | 5,830.00 | 5,890.00 | 5,490.00 | 5,500.00 | 5,500.00 | -1.43% | 34,198 |
| Oct 20, 2026 | 5,740.00 | 6,060.00 | 5,550.00 | 5,580.00 | 5,580.00 | -4.29% | 21,637 |
| Oct 19, 2026 | 5,610.00 | 5,900.00 | 5,420.00 | 5,830.00 | 5,830.00 | 3.92% | 35,272 |
| Oct 16, 2026 | 5,310.00 | 5,710.00 | 5,310.00 | 5,610.00 | 5,610.00 | 6.25% | 25,006 |
| Oct 15, 2026 | 5,480.00 | 5,570.00 | 5,100.00 | 5,280.00 | 5,280.00 | -6.22% | 99,691 |
| Oct 14, 2026 | 5,550.00 | 5,950.00 | 5,520.00 | 5,630.00 | 5,630.00 | -1.75% | 36,040 |
| Oct 13, 2026 | 5,710.00 | 5,990.00 | 5,320.00 | 5,730.00 | 5,730.00 | 0.35% | 88,473 |
| Oct 12, 2026 | 6,260.00 | 6,470.00 | 5,700.00 | 5,710.00 | 5,710.00 | -10.22% | 56,006 |
| Oct 8, 2026 | 7,030.00 | 7,030.00 | 6,350.00 | 6,360.00 | 6,360.00 | -7.02% | 73,564 |
| Oct 7, 2026 | 7,400.00 | 7,550.00 | 6,840.00 | 6,840.00 | 6,840.00 | -7.57% | 147,945 |
| Oct 6, 2026 | 7,700.00 | 7,830.00 | 7,130.00 | 7,400.00 | 7,400.00 | 0.27% | 146,771 |
| Oct 2, 2026 | 7,090.00 | 7,400.00 | 7,030.00 | 7,380.00 | 7,380.00 | 5.73% | 81,258 |
| Oct 1, 2026 | 6,940.00 | 7,090.00 | 6,760.00 | 6,980.00 | 6,980.00 | 1.90% | 24,886 |
| Sep 30, 2026 | 7,040.00 | 7,170.00 | 6,850.00 | 6,850.00 | 6,850.00 | -2.70% | 35,134 |
| Sep 29, 2026 | 6,950.00 | 7,150.00 | 6,760.00 | 7,040.00 | 7,040.00 | -0.42% | 46,444 |
| Sep 28, 2026 | 6,990.00 | 7,210.00 | 6,840.00 | 7,070.00 | 7,070.00 | 1.87% | 43,292 |
| Sep 23, 2026 | 7,030.00 | 7,240.00 | 6,700.00 | 6,940.00 | 6,940.00 | -1.28% | 95,129 |
| Sep 22, 2026 | 7,080.00 | 7,300.00 | 7,000.00 | 7,030.00 | 7,030.00 | -0.57% | 44,568 |
| Sep 21, 2026 | 7,500.00 | 7,500.00 | 7,030.00 | 7,070.00 | 7,070.00 | -4.33% | 48,743 |
| Sep 18, 2026 | 7,270.00 | 7,480.00 | 7,010.00 | 7,390.00 | 7,390.00 | 1.65% | 136,870 |
| Sep 17, 2026 | 6,810.00 | 7,520.00 | 6,730.00 | 7,270.00 | 7,270.00 | 8.02% | 208,640 |
| Sep 16, 2026 | 6,800.00 | 6,800.00 | 6,390.00 | 6,730.00 | 6,730.00 | 1.20% | 32,900 |
| Sep 15, 2026 | 6,630.00 | 6,700.00 | 6,440.00 | 6,650.00 | 6,650.00 | 0.30% | 21,812 |
| Sep 14, 2026 | 6,550.00 | 6,780.00 | 6,430.00 | 6,630.00 | 6,630.00 | 1.38% | 32,290 |
| Sep 11, 2026 | 6,550.00 | 6,690.00 | 6,310.00 | 6,540.00 | 6,540.00 | -2.24% | 30,242 |
| Sep 10, 2026 | 6,630.00 | 6,800.00 | 6,320.00 | 6,690.00 | 6,690.00 | 2.14% | 24,171 |
| Sep 9, 2026 | 6,510.00 | 6,670.00 | 6,340.00 | 6,550.00 | 6,550.00 | 2.34% | 33,189 |
| Sep 8, 2026 | 6,260.00 | 6,550.00 | 6,220.00 | 6,400.00 | 6,400.00 | 2.24% | 37,356 |
| Sep 7, 2026 | 6,270.00 | 6,520.00 | 6,200.00 | 6,260.00 | 6,260.00 | -0.16% | 23,879 |
| 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 |