The Lamy Co., Ltd. (KOSDAQ:032860)
South Korea
· Delayed Price · Currency is KRW 1,293.00
-52.00 (-3.87%)
Last updated: Dec 4, 2025, 2:47 PM KST
The Lamy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,295.00 | 1,330.00 | 1,271.00 | 1,284.00 | 1,284.00 | -0.77% | 93,861 |
| Dec 4, 2025 | 1,332.00 | 1,340.00 | 1,285.00 | 1,294.00 | 1,294.00 | -3.79% | 186,763 |
| Dec 3, 2025 | 1,352.00 | 1,365.00 | 1,313.00 | 1,345.00 | 1,345.00 | -0.52% | 254,960 |
| Dec 2, 2025 | 1,240.00 | 1,590.00 | 1,240.00 | 1,352.00 | 1,352.00 | 9.65% | 5,038,309 |
| Dec 1, 2025 | 1,286.00 | 1,286.00 | 1,211.00 | 1,233.00 | 1,233.00 | -3.22% | 108,237 |
| Nov 28, 2025 | 1,270.00 | 1,307.00 | 1,261.00 | 1,274.00 | 1,274.00 | 0.31% | 32,620 |
| Nov 27, 2025 | 1,330.00 | 1,330.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.86% | 35,281 |
| Nov 26, 2025 | 1,268.00 | 1,323.00 | 1,260.00 | 1,281.00 | 1,281.00 | 1.18% | 121,261 |
| Nov 25, 2025 | 1,410.00 | 1,419.00 | 1,248.00 | 1,266.00 | 1,266.00 | -9.57% | 586,295 |
| Nov 24, 2025 | 1,425.00 | 1,458.00 | 1,374.00 | 1,400.00 | 1,400.00 | -2.10% | 61,357 |
| Nov 21, 2025 | 1,469.00 | 1,472.00 | 1,400.00 | 1,430.00 | 1,430.00 | -2.85% | 83,772 |
| Nov 20, 2025 | 1,370.00 | 1,492.00 | 1,361.00 | 1,472.00 | 1,472.00 | 7.84% | 190,354 |
| Nov 19, 2025 | 1,423.00 | 1,427.00 | 1,329.00 | 1,365.00 | 1,365.00 | -4.08% | 89,368 |
| Nov 18, 2025 | 1,473.00 | 1,485.00 | 1,420.00 | 1,423.00 | 1,423.00 | -3.72% | 82,397 |
| Nov 17, 2025 | 1,425.00 | 1,480.00 | 1,422.00 | 1,478.00 | 1,478.00 | 2.85% | 61,047 |
| Nov 14, 2025 | 1,468.00 | 1,474.00 | 1,420.00 | 1,437.00 | 1,437.00 | -2.31% | 89,127 |
| Nov 13, 2025 | 1,515.00 | 1,535.00 | 1,450.00 | 1,471.00 | 1,471.00 | -2.90% | 82,027 |
| Nov 12, 2025 | 1,501.00 | 1,544.00 | 1,495.00 | 1,515.00 | 1,515.00 | - | 77,508 |
| Nov 11, 2025 | 1,581.00 | 1,597.00 | 1,495.00 | 1,515.00 | 1,515.00 | -4.17% | 166,528 |
| Nov 10, 2025 | 1,658.00 | 1,740.00 | 1,531.00 | 1,581.00 | 1,581.00 | -4.64% | 545,309 |
| Nov 7, 2025 | 1,522.00 | 1,667.00 | 1,470.00 | 1,658.00 | 1,658.00 | 10.46% | 914,244 |
| Nov 6, 2025 | 1,556.00 | 1,598.00 | 1,482.00 | 1,501.00 | 1,501.00 | -1.25% | 225,512 |
| Nov 5, 2025 | 1,384.00 | 1,717.00 | 1,384.00 | 1,520.00 | 1,520.00 | 8.65% | 2,921,434 |
| Nov 4, 2025 | 1,369.00 | 1,410.00 | 1,361.00 | 1,399.00 | 1,399.00 | 1.82% | 60,879 |
| Nov 3, 2025 | 1,393.00 | 1,420.00 | 1,362.00 | 1,374.00 | 1,374.00 | -2.21% | 117,320 |
| Oct 31, 2025 | 1,385.00 | 1,413.00 | 1,363.00 | 1,405.00 | 1,405.00 | 1.44% | 77,012 |
| Oct 30, 2025 | 1,370.00 | 1,399.00 | 1,301.00 | 1,385.00 | 1,385.00 | 1.84% | 134,227 |
| Oct 29, 2025 | 1,401.00 | 1,404.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.52% | 93,997 |
| Oct 28, 2025 | 1,375.00 | 1,414.00 | 1,367.00 | 1,381.00 | 1,381.00 | 0.44% | 96,053 |
| Oct 27, 2025 | 1,398.00 | 1,404.00 | 1,368.00 | 1,375.00 | 1,375.00 | -1.57% | 68,020 |
| Oct 24, 2025 | 1,400.00 | 1,430.00 | 1,390.00 | 1,397.00 | 1,397.00 | -0.21% | 83,981 |
| Oct 23, 2025 | 1,447.00 | 1,448.00 | 1,397.00 | 1,400.00 | 1,400.00 | -3.25% | 91,934 |
| Oct 22, 2025 | 1,439.00 | 1,470.00 | 1,426.00 | 1,447.00 | 1,447.00 | 0.63% | 56,439 |
| Oct 21, 2025 | 1,430.00 | 1,449.00 | 1,412.00 | 1,438.00 | 1,438.00 | 0.77% | 40,355 |
| Oct 20, 2025 | 1,409.00 | 1,438.00 | 1,391.00 | 1,427.00 | 1,427.00 | 0.71% | 67,065 |
| Oct 17, 2025 | 1,460.00 | 1,460.00 | 1,350.00 | 1,417.00 | 1,417.00 | 1.36% | 92,851 |
| Oct 16, 2025 | 1,479.00 | 1,479.00 | 1,393.00 | 1,398.00 | 1,398.00 | -1.83% | 58,256 |
| Oct 15, 2025 | 1,400.00 | 1,429.00 | 1,390.00 | 1,424.00 | 1,424.00 | 1.64% | 58,889 |
| Oct 14, 2025 | 1,434.00 | 1,448.00 | 1,368.00 | 1,401.00 | 1,401.00 | -2.37% | 148,982 |
| Oct 13, 2025 | 1,491.00 | 1,493.00 | 1,435.00 | 1,435.00 | 1,435.00 | -2.05% | 115,186 |
| Oct 10, 2025 | 1,454.00 | 1,482.00 | 1,426.00 | 1,465.00 | 1,465.00 | 1.95% | 173,144 |
| Oct 2, 2025 | 1,459.00 | 1,459.00 | 1,341.00 | 1,437.00 | 1,437.00 | -0.76% | 141,525 |
| Oct 1, 2025 | 1,401.00 | 1,500.00 | 1,390.00 | 1,448.00 | 1,448.00 | 2.55% | 246,084 |
| Sep 30, 2025 | 1,386.00 | 1,437.00 | 1,381.00 | 1,412.00 | 1,412.00 | 0.79% | 80,487 |
| Sep 29, 2025 | 1,435.00 | 1,478.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.98% | 104,593 |
| Sep 26, 2025 | 1,462.00 | 1,490.00 | 1,405.00 | 1,444.00 | 1,444.00 | -1.23% | 221,730 |
| Sep 25, 2025 | 1,338.00 | 1,480.00 | 1,325.00 | 1,462.00 | 1,462.00 | 9.27% | 512,873 |
| Sep 24, 2025 | 1,366.00 | 1,366.00 | 1,325.00 | 1,338.00 | 1,338.00 | -2.05% | 59,826 |
| Sep 23, 2025 | 1,370.00 | 1,384.00 | 1,322.00 | 1,366.00 | 1,366.00 | -0.22% | 98,895 |
| Sep 22, 2025 | 1,419.00 | 1,419.00 | 1,366.00 | 1,369.00 | 1,369.00 | -3.52% | 84,710 |