Lindeman Asia Investment Corporation (KOSDAQ:277070)
South Korea
· Delayed Price · Currency is KRW 4,795.00
-10.00 (-0.21%)
At close: Dec 5, 2025
Lindeman Asia Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,780.00 | 4,795.00 | 4,730.00 | 4,795.00 | 4,795.00 | -0.21% | 2,179 |
| Dec 4, 2025 | 4,825.00 | 4,825.00 | 4,740.00 | 4,805.00 | 4,805.00 | -0.41% | 7,058 |
| Dec 3, 2025 | 4,810.00 | 4,850.00 | 4,750.00 | 4,825.00 | 4,825.00 | 0.31% | 8,123 |
| Dec 2, 2025 | 4,825.00 | 4,895.00 | 4,735.00 | 4,810.00 | 4,810.00 | -0.21% | 10,126 |
| Dec 1, 2025 | 4,850.00 | 4,960.00 | 4,795.00 | 4,820.00 | 4,820.00 | -0.62% | 17,055 |
| Nov 28, 2025 | 4,735.00 | 4,865.00 | 4,710.00 | 4,850.00 | 4,850.00 | 2.54% | 11,916 |
| Nov 27, 2025 | 4,690.00 | 4,795.00 | 4,650.00 | 4,730.00 | 4,730.00 | 0.85% | 12,782 |
| Nov 26, 2025 | 4,695.00 | 4,695.00 | 4,590.00 | 4,690.00 | 4,690.00 | -0.11% | 19,915 |
| Nov 25, 2025 | 4,665.00 | 4,735.00 | 4,565.00 | 4,695.00 | 4,695.00 | -0.74% | 18,169 |
| Nov 24, 2025 | 4,675.00 | 4,745.00 | 4,600.00 | 4,730.00 | 4,730.00 | 0.21% | 13,218 |
| Nov 21, 2025 | 4,710.00 | 4,730.00 | 4,595.00 | 4,720.00 | 4,720.00 | -0.53% | 13,512 |
| Nov 20, 2025 | 4,715.00 | 4,795.00 | 4,670.00 | 4,745.00 | 4,745.00 | 0.53% | 8,719 |
| Nov 19, 2025 | 4,615.00 | 4,740.00 | 4,560.00 | 4,720.00 | 4,720.00 | 1.51% | 12,432 |
| Nov 18, 2025 | 4,735.00 | 4,760.00 | 4,480.00 | 4,650.00 | 4,650.00 | -1.80% | 74,714 |
| Nov 17, 2025 | 5,040.00 | 5,050.00 | 4,695.00 | 4,735.00 | 4,735.00 | -6.05% | 55,424 |
| Nov 14, 2025 | 5,110.00 | 5,270.00 | 5,020.00 | 5,040.00 | 5,040.00 | -2.14% | 10,540 |
| Nov 13, 2025 | 5,220.00 | 5,240.00 | 5,110.00 | 5,150.00 | 5,150.00 | -1.90% | 4,739 |
| Nov 12, 2025 | 5,020.00 | 5,260.00 | 5,020.00 | 5,250.00 | 5,250.00 | 4.79% | 25,840 |
| Nov 11, 2025 | 5,260.00 | 5,260.00 | 5,010.00 | 5,010.00 | 5,010.00 | -4.57% | 23,231 |
| Nov 10, 2025 | 5,010.00 | 5,250.00 | 5,010.00 | 5,250.00 | 5,250.00 | 3.96% | 7,798 |
| Nov 7, 2025 | 5,160.00 | 5,180.00 | 5,030.00 | 5,050.00 | 5,050.00 | -2.88% | 18,986 |
| Nov 6, 2025 | 5,070.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,200.00 | 2.56% | 17,747 |
| Nov 5, 2025 | 4,950.00 | 5,160.00 | 4,860.00 | 5,070.00 | 5,070.00 | 1.71% | 35,911 |
| Nov 4, 2025 | 5,000.00 | 5,030.00 | 4,905.00 | 4,985.00 | 4,985.00 | -0.30% | 19,415 |
| Nov 3, 2025 | 4,960.00 | 5,070.00 | 4,910.00 | 5,000.00 | 5,000.00 | - | 10,169 |
| Oct 31, 2025 | 4,975.00 | 5,060.00 | 4,910.00 | 5,000.00 | 5,000.00 | 0.50% | 13,045 |
| Oct 30, 2025 | 5,010.00 | 5,070.00 | 4,915.00 | 4,975.00 | 4,975.00 | -0.50% | 13,067 |
| Oct 29, 2025 | 5,120.00 | 5,140.00 | 4,980.00 | 5,000.00 | 5,000.00 | -2.53% | 34,481 |
| Oct 28, 2025 | 5,170.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,130.00 | -0.77% | 15,415 |
| Oct 27, 2025 | 5,100.00 | 5,170.00 | 5,000.00 | 5,170.00 | 5,170.00 | 1.37% | 23,579 |
| Oct 24, 2025 | 5,180.00 | 5,250.00 | 5,050.00 | 5,100.00 | 5,100.00 | -2.11% | 29,659 |
| Oct 23, 2025 | 5,240.00 | 5,320.00 | 5,190.00 | 5,210.00 | 5,210.00 | -1.33% | 17,122 |
| Oct 22, 2025 | 5,300.00 | 5,400.00 | 5,090.00 | 5,280.00 | 5,280.00 | -1.31% | 36,409 |
| Oct 21, 2025 | 5,440.00 | 5,590.00 | 5,310.00 | 5,350.00 | 5,350.00 | -1.65% | 16,806 |
| Oct 20, 2025 | 5,580.00 | 5,580.00 | 5,260.00 | 5,440.00 | 5,440.00 | -0.55% | 32,946 |
| Oct 17, 2025 | 5,560.00 | 5,690.00 | 5,410.00 | 5,470.00 | 5,470.00 | -1.44% | 39,179 |
| Oct 16, 2025 | 5,730.00 | 5,730.00 | 5,550.00 | 5,550.00 | 5,550.00 | -3.14% | 17,140 |
| Oct 15, 2025 | 5,640.00 | 5,730.00 | 5,610.00 | 5,730.00 | 5,730.00 | 1.78% | 25,874 |
| Oct 14, 2025 | 5,540.00 | 5,700.00 | 5,530.00 | 5,630.00 | 5,630.00 | 2.36% | 33,125 |
| Oct 13, 2025 | 5,460.00 | 5,530.00 | 5,230.00 | 5,500.00 | 5,500.00 | -0.72% | 25,640 |
| Oct 10, 2025 | 5,730.00 | 5,730.00 | 5,520.00 | 5,540.00 | 5,540.00 | -2.29% | 27,363 |
| Oct 2, 2025 | 5,600.00 | 5,800.00 | 5,590.00 | 5,670.00 | 5,670.00 | 2.16% | 45,515 |
| Oct 1, 2025 | 5,530.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.36% | 29,867 |
| Sep 30, 2025 | 5,590.00 | 5,650.00 | 5,530.00 | 5,530.00 | 5,530.00 | -2.12% | 10,455 |
| Sep 29, 2025 | 5,540.00 | 5,690.00 | 5,510.00 | 5,650.00 | 5,650.00 | 1.80% | 12,690 |
| Sep 26, 2025 | 5,550.00 | 5,800.00 | 5,350.00 | 5,550.00 | 5,550.00 | - | 43,047 |
| Sep 25, 2025 | 5,690.00 | 5,740.00 | 5,530.00 | 5,550.00 | 5,550.00 | -3.31% | 33,565 |
| Sep 24, 2025 | 5,760.00 | 5,820.00 | 5,600.00 | 5,740.00 | 5,740.00 | -0.35% | 36,443 |
| Sep 23, 2025 | 5,860.00 | 5,920.00 | 5,700.00 | 5,760.00 | 5,760.00 | -1.71% | 41,157 |
| Sep 22, 2025 | 5,740.00 | 5,910.00 | 5,700.00 | 5,860.00 | 5,860.00 | 2.81% | 46,445 |