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 |
| Sep 19, 2025 | 1,472.00 | 1,472.00 | 1,370.00 | 1,419.00 | 1,419.00 | -3.60% | 199,564 |
| Sep 18, 2025 | 1,478.00 | 1,526.00 | 1,452.00 | 1,472.00 | 1,472.00 | -0.27% | 72,584 |
| Sep 17, 2025 | 1,464.00 | 1,519.00 | 1,428.00 | 1,476.00 | 1,476.00 | 0.82% | 175,498 |
| Sep 16, 2025 | 1,382.00 | 1,479.00 | 1,382.00 | 1,464.00 | 1,464.00 | 5.93% | 187,293 |
| Sep 15, 2025 | 1,430.00 | 1,430.00 | 1,368.00 | 1,382.00 | 1,382.00 | -3.36% | 216,598 |
| Sep 12, 2025 | 1,444.00 | 1,449.00 | 1,400.00 | 1,430.00 | 1,430.00 | -1.79% | 194,506 |
| Sep 11, 2025 | 1,468.00 | 1,470.00 | 1,435.00 | 1,456.00 | 1,456.00 | -1.75% | 113,479 |
| Sep 10, 2025 | 1,457.00 | 1,487.00 | 1,435.00 | 1,482.00 | 1,482.00 | 2.92% | 154,838 |
| Sep 9, 2025 | 1,494.00 | 1,494.00 | 1,438.00 | 1,440.00 | 1,440.00 | -3.49% | 167,828 |
| Sep 8, 2025 | 1,531.00 | 1,537.00 | 1,446.00 | 1,492.00 | 1,492.00 | -2.48% | 253,835 |
| Sep 5, 2025 | 1,577.00 | 1,577.00 | 1,524.00 | 1,530.00 | 1,530.00 | -2.55% | 207,371 |
| Sep 4, 2025 | 1,548.00 | 1,570.00 | 1,505.00 | 1,570.00 | 1,570.00 | -0.38% | 405,486 |
| Sep 3, 2025 | 1,392.00 | 1,650.00 | 1,392.00 | 1,576.00 | 1,576.00 | 10.67% | 4,328,629 |
| Sep 2, 2025 | 1,470.00 | 1,484.00 | 1,375.00 | 1,424.00 | 1,424.00 | -3.65% | 623,466 |
| Sep 1, 2025 | 1,277.00 | 1,630.00 | 1,275.00 | 1,478.00 | 1,478.00 | 15.74% | 7,037,464 |
| Aug 29, 2025 | 1,207.00 | 1,426.00 | 1,202.00 | 1,277.00 | 1,277.00 | 5.80% | 2,167,380 |
| Aug 28, 2025 | 1,191.00 | 1,208.00 | 1,189.00 | 1,207.00 | 1,207.00 | 0.33% | 16,886 |
| Aug 27, 2025 | 1,205.00 | 1,218.00 | 1,195.00 | 1,203.00 | 1,203.00 | 0.25% | 30,338 |
| Aug 26, 2025 | 1,198.00 | 1,209.00 | 1,196.00 | 1,200.00 | 1,200.00 | 0.25% | 21,830 |
| Aug 25, 2025 | 1,191.00 | 1,210.00 | 1,175.00 | 1,197.00 | 1,197.00 | -0.08% | 82,156 |
| Aug 22, 2025 | 1,205.00 | 1,219.00 | 1,192.00 | 1,198.00 | 1,198.00 | -0.58% | 40,449 |
| Aug 21, 2025 | 1,212.00 | 1,235.00 | 1,160.00 | 1,205.00 | 1,205.00 | -1.15% | 72,581 |
| Aug 20, 2025 | 1,234.00 | 1,245.00 | 1,201.00 | 1,219.00 | 1,219.00 | -1.14% | 80,850 |
| Aug 19, 2025 | 1,223.00 | 1,253.00 | 1,193.00 | 1,233.00 | 1,233.00 | -0.24% | 45,118 |
| Aug 18, 2025 | 1,241.00 | 1,248.00 | 1,216.00 | 1,236.00 | 1,236.00 | - | 43,233 |
| Aug 14, 2025 | 1,247.00 | 1,256.00 | 1,229.00 | 1,236.00 | 1,236.00 | -0.88% | 42,729 |
| Aug 13, 2025 | 1,240.00 | 1,267.00 | 1,234.00 | 1,247.00 | 1,247.00 | 0.73% | 79,286 |
| Aug 12, 2025 | 1,230.00 | 1,245.00 | 1,213.00 | 1,238.00 | 1,238.00 | 1.64% | 32,162 |
| Aug 11, 2025 | 1,246.00 | 1,259.00 | 1,191.00 | 1,218.00 | 1,218.00 | -2.09% | 39,636 |
| Aug 8, 2025 | 1,264.00 | 1,285.00 | 1,243.00 | 1,244.00 | 1,244.00 | -1.58% | 40,331 |
| Aug 7, 2025 | 1,260.00 | 1,268.00 | 1,216.00 | 1,264.00 | 1,264.00 | 0.64% | 46,028 |
| Aug 6, 2025 | 1,241.00 | 1,278.00 | 1,230.00 | 1,256.00 | 1,256.00 | 1.21% | 45,068 |
| Aug 5, 2025 | 1,212.00 | 1,259.00 | 1,207.00 | 1,241.00 | 1,241.00 | 2.39% | 39,804 |
| Aug 4, 2025 | 1,201.00 | 1,242.00 | 1,198.00 | 1,212.00 | 1,212.00 | 0.08% | 16,667 |
| Aug 1, 2025 | 1,201.00 | 1,219.00 | 1,196.00 | 1,211.00 | 1,211.00 | 0.17% | 34,253 |
| Jul 31, 2025 | 1,211.00 | 1,228.00 | 1,200.00 | 1,209.00 | 1,209.00 | -0.17% | 30,423 |
| Jul 30, 2025 | 1,205.00 | 1,235.00 | 1,202.00 | 1,211.00 | 1,211.00 | 0.50% | 28,133 |
| Jul 29, 2025 | 1,215.00 | 1,225.00 | 1,196.00 | 1,205.00 | 1,205.00 | -0.82% | 26,277 |
| Jul 28, 2025 | 1,237.00 | 1,237.00 | 1,210.00 | 1,215.00 | 1,215.00 | -0.82% | 19,187 |
| Jul 25, 2025 | 1,239.00 | 1,249.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.13% | 37,275 |
| Jul 24, 2025 | 1,248.00 | 1,280.00 | 1,237.00 | 1,239.00 | 1,239.00 | -1.67% | 24,536 |
| Jul 23, 2025 | 1,262.00 | 1,271.00 | 1,212.00 | 1,260.00 | 1,260.00 | 2.11% | 64,227 |
| Jul 22, 2025 | 1,291.00 | 1,291.00 | 1,232.00 | 1,234.00 | 1,234.00 | -3.52% | 35,090 |
| Jul 21, 2025 | 1,272.00 | 1,282.00 | 1,259.00 | 1,279.00 | 1,279.00 | 0.63% | 33,816 |
| Jul 18, 2025 | 1,280.00 | 1,280.00 | 1,259.00 | 1,271.00 | 1,271.00 | 0.24% | 30,734 |
| Jul 17, 2025 | 1,306.00 | 1,318.00 | 1,253.00 | 1,268.00 | 1,268.00 | -2.91% | 63,017 |
| Jul 16, 2025 | 1,291.00 | 1,317.00 | 1,290.00 | 1,306.00 | 1,306.00 | 0.15% | 36,111 |
| Jul 15, 2025 | 1,310.00 | 1,349.00 | 1,304.00 | 1,304.00 | 1,304.00 | -1.44% | 64,851 |
| Jul 14, 2025 | 1,338.00 | 1,365.00 | 1,293.00 | 1,323.00 | 1,323.00 | 2.48% | 157,268 |
| Jul 11, 2025 | 1,335.00 | 1,335.00 | 1,250.00 | 1,291.00 | 1,291.00 | -1.68% | 49,844 |