Lumir Inc. (KOSDAQ:474170)
South Korea · Delayed Price · Currency is KRW 12,900
-620 (-4.59%)
At close: May 27, 2026
Lumir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 17,000.00 | 17,350.00 | 16,100.00 | 16,270.00 | 16,270.00 | 0.37% | 532,652 |
| Apr 30, 2026 | 16,580.00 | 17,170.00 | 16,000.00 | 16,210.00 | 16,210.00 | -1.16% | 588,524 |
| Apr 29, 2026 | 17,500.00 | 17,750.00 | 16,230.00 | 16,400.00 | 16,400.00 | -6.02% | 770,994 |
| Apr 28, 2026 | 16,700.00 | 17,640.00 | 15,560.00 | 17,450.00 | 17,450.00 | 4.24% | 1,387,036 |
| Apr 27, 2026 | 15,030.00 | 17,260.00 | 15,030.00 | 16,740.00 | 16,740.00 | 12.88% | 1,817,694 |
| Apr 24, 2026 | 14,880.00 | 15,480.00 | 14,770.00 | 14,830.00 | 14,830.00 | 1.02% | 352,166 |
| Apr 23, 2026 | 15,090.00 | 15,140.00 | 14,410.00 | 14,680.00 | 14,680.00 | -2.59% | 301,613 |
| Apr 22, 2026 | 15,000.00 | 15,530.00 | 14,670.00 | 15,070.00 | 15,070.00 | 0.47% | 546,032 |
| Apr 21, 2026 | 15,190.00 | 15,250.00 | 14,300.00 | 15,000.00 | 15,000.00 | -0.33% | 330,470 |
| Apr 20, 2026 | 15,860.00 | 15,950.00 | 15,000.00 | 15,050.00 | 15,050.00 | -3.53% | 544,016 |
| Apr 17, 2026 | 14,530.00 | 17,300.00 | 14,510.00 | 15,600.00 | 15,600.00 | 7.66% | 2,757,663 |
| Apr 16, 2026 | 14,740.00 | 14,920.00 | 14,050.00 | 14,490.00 | 14,490.00 | -1.63% | 266,641 |
| Apr 15, 2026 | 15,200.00 | 15,240.00 | 14,610.00 | 14,730.00 | 14,730.00 | -0.34% | 311,148 |
| Apr 14, 2026 | 14,050.00 | 15,460.00 | 14,000.00 | 14,780.00 | 14,780.00 | 6.33% | 774,738 |
| Apr 13, 2026 | 13,630.00 | 14,100.00 | 13,420.00 | 13,900.00 | 13,900.00 | 1.09% | 212,214 |
| Apr 10, 2026 | 13,460.00 | 13,950.00 | 13,000.00 | 13,750.00 | 13,750.00 | 2.54% | 180,539 |
| Apr 9, 2026 | 14,020.00 | 14,040.00 | 13,250.00 | 13,410.00 | 13,410.00 | -4.89% | 175,406 |
| Apr 8, 2026 | 13,340.00 | 14,180.00 | 13,340.00 | 14,100.00 | 14,100.00 | 7.72% | 261,147 |
| Apr 7, 2026 | 13,200.00 | 13,610.00 | 12,910.00 | 13,090.00 | 13,090.00 | -0.83% | 196,044 |
| Apr 6, 2026 | 13,530.00 | 13,870.00 | 12,940.00 | 13,200.00 | 13,200.00 | -2.44% | 310,055 |
| Apr 3, 2026 | 13,990.00 | 14,430.00 | 13,470.00 | 13,530.00 | 13,530.00 | 2.58% | 193,756 |
| Apr 2, 2026 | 15,060.00 | 15,200.00 | 12,950.00 | 13,190.00 | 13,190.00 | -9.41% | 384,355 |
| Apr 1, 2026 | 13,910.00 | 14,640.00 | 13,910.00 | 14,560.00 | 14,560.00 | 9.47% | 247,741 |
| Mar 31, 2026 | 13,800.00 | 14,180.00 | 12,980.00 | 13,300.00 | 13,300.00 | -7.19% | 287,279 |
| Mar 30, 2026 | 14,790.00 | 14,850.00 | 14,010.00 | 14,330.00 | 14,330.00 | -7.43% | 274,264 |
| Mar 27, 2026 | 15,860.00 | 15,950.00 | 14,820.00 | 15,480.00 | 15,480.00 | -3.25% | 393,512 |
| Mar 26, 2026 | 16,970.00 | 17,540.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.79% | 1,080,289 |
| Mar 25, 2026 | 14,900.00 | 16,860.00 | 14,510.00 | 16,630.00 | 16,630.00 | 11.91% | 1,468,767 |
| Mar 24, 2026 | 14,680.00 | 15,320.00 | 14,600.00 | 14,860.00 | 14,860.00 | 5.02% | 338,416 |
| Mar 23, 2026 | 14,410.00 | 14,490.00 | 13,900.00 | 14,150.00 | 14,150.00 | -4.33% | 244,155 |
| Mar 20, 2026 | 15,100.00 | 15,230.00 | 14,650.00 | 14,790.00 | 14,790.00 | -1.27% | 244,392 |
| 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% | 295,470 |
| Mar 17, 2026 | 15,920.00 | 16,470.00 | 15,570.00 | 15,720.00 | 15,720.00 | 0.19% | 405,180 |