Skip to main content
Lindeman Asia Investment Corporation (KOSDAQ:277070)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,985.00
-105.00 (-2.57%)
At close: Mar 9, 2026

Lindeman Asia Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,060.004,060.003,910.003,985.003,985.00-2.57%11,350
Mar 6, 20264,030.004,135.004,000.004,090.004,090.000.99%22,850
Mar 5, 20263,925.004,310.003,925.004,050.004,050.00-280,686
Mar 4, 20264,845.004,915.003,800.004,050.004,050.00-17.77%98,416
Mar 3, 20265,190.005,190.004,865.004,925.004,925.00-5.11%27,445
Feb 27, 20265,150.005,190.005,060.005,190.005,190.00-11,182
Feb 26, 20265,250.005,250.004,985.005,190.005,190.00-1.14%33,442
Feb 25, 20265,300.005,300.005,180.005,250.005,250.00-0.76%12,923
Feb 24, 20265,230.005,330.005,130.005,290.005,290.001.34%12,399
Feb 23, 20265,220.005,240.005,130.005,220.005,220.00-14,006
Feb 20, 20265,240.005,240.004,990.005,220.005,220.000.58%21,435
Feb 19, 20265,200.005,240.005,110.005,190.005,190.00-0.19%11,773
Feb 13, 20265,170.005,230.005,110.005,200.005,200.000.58%4,744
Feb 12, 20265,120.005,200.005,090.005,170.005,170.000.19%11,281
Feb 11, 20265,150.005,250.005,100.005,160.005,160.000.19%29,041
Feb 10, 20264,835.005,240.004,835.005,150.005,150.004.46%76,513
Feb 9, 20264,830.004,940.004,800.004,930.004,930.002.07%8,664
Feb 6, 20264,805.004,885.004,670.004,830.004,830.00-7,938
Feb 5, 20264,805.004,835.004,720.004,830.004,830.000.52%23,725
Feb 4, 20264,805.004,805.004,700.004,805.004,805.00-6,452
Feb 3, 20264,770.004,855.004,710.004,805.004,805.000.42%7,708
Feb 2, 20264,800.004,845.004,720.004,785.004,785.00-1.34%10,798
Jan 30, 20264,800.004,890.004,690.004,850.004,850.001.04%23,132
Jan 29, 20264,670.004,800.004,640.004,800.004,800.002.78%16,968
Jan 28, 20264,660.004,690.004,575.004,670.004,670.00-0.11%12,509
Jan 27, 20264,590.004,675.004,500.004,675.004,675.001.85%13,083
Jan 26, 20264,505.004,620.004,450.004,590.004,590.001.89%9,351
Jan 23, 20264,420.004,510.004,390.004,505.004,505.001.92%6,028
Jan 22, 20264,385.004,490.004,360.004,420.004,420.000.80%32,430
Jan 21, 20264,520.004,520.004,380.004,385.004,385.00-2.99%8,955
Jan 20, 20264,470.004,530.004,400.004,520.004,520.001.01%14,735
Jan 19, 20264,465.004,910.004,315.004,475.004,475.000.11%102,077
Jan 16, 20264,590.004,590.004,300.004,470.004,470.00-1.11%39,968
Jan 15, 20264,660.004,660.004,500.004,520.004,520.00-3.11%38,561
Jan 14, 20264,800.004,800.004,570.004,665.004,665.00-2.81%54,746
Jan 13, 20264,900.004,900.004,740.004,800.004,800.00-1.74%11,445
Jan 12, 20264,870.004,905.004,745.004,885.004,885.001.14%3,940
Jan 9, 20264,840.004,905.004,700.004,830.004,830.00-0.10%28,133
Jan 8, 20264,895.004,895.004,805.004,835.004,835.00-1.23%7,691
Jan 7, 20264,970.005,000.004,850.004,895.004,895.00-2.00%13,676
Jan 6, 20264,985.005,030.004,950.004,995.004,995.000.30%9,922
Jan 5, 20264,960.005,050.004,895.004,980.004,980.000.40%10,743
Jan 2, 20264,940.005,010.004,885.004,960.004,960.00-0.40%4,904
Dec 30, 20254,830.005,000.004,800.004,980.004,980.003.11%13,936
Dec 29, 20254,885.004,885.004,640.004,830.004,830.00-0.62%58,884
Dec 26, 20254,910.004,985.004,820.004,860.004,781.00-1.32%14,388
Dec 24, 20254,940.004,990.004,885.004,925.004,844.94-0.30%10,810
Dec 23, 20255,130.005,200.004,885.004,940.004,859.70-3.52%25,165
Dec 22, 20255,010.005,210.004,985.005,120.005,036.771.79%36,408
Dec 19, 20254,805.005,100.004,795.005,030.004,948.244.36%54,358
Dec 18, 20254,665.004,870.004,650.004,820.004,741.652.55%20,134
Dec 17, 20254,680.004,755.004,680.004,700.004,623.600.43%13,838
Dec 16, 20254,675.004,745.004,655.004,680.004,603.93-0.64%7,016
Dec 15, 20254,630.004,725.004,540.004,710.004,633.441.62%23,343
Dec 12, 20254,735.004,735.004,635.004,635.004,559.66-1.80%12,650
Dec 11, 20254,705.004,720.004,640.004,720.004,643.28-16,070
Dec 10, 20254,720.004,720.004,650.004,720.004,643.28-2,778
Dec 9, 20254,690.004,805.004,605.004,720.004,643.280.11%22,229
Dec 8, 20254,795.004,810.004,715.004,715.004,638.36-1.67%15,182
Dec 5, 20254,780.004,795.004,730.004,795.004,717.06-0.21%2,199
Dec 4, 20254,825.004,825.004,740.004,805.004,726.89-0.41%7,058
Dec 3, 20254,810.004,850.004,750.004,825.004,746.570.31%8,124
Dec 2, 20254,825.004,895.004,735.004,810.004,731.81-0.21%10,156
Dec 1, 20254,850.004,960.004,795.004,820.004,741.65-0.62%17,055
Nov 28, 20254,735.004,865.004,710.004,850.004,771.162.54%11,916
Nov 27, 20254,690.004,795.004,650.004,730.004,653.110.85%12,782
Nov 26, 20254,695.004,695.004,590.004,690.004,613.76-0.11%19,915
Nov 25, 20254,665.004,735.004,565.004,695.004,618.68-0.74%18,169
Nov 24, 20254,675.004,745.004,600.004,730.004,653.110.21%13,218
Nov 21, 20254,710.004,730.004,595.004,720.004,643.28-0.53%13,517
Nov 20, 20254,715.004,795.004,670.004,745.004,667.870.53%8,719
Nov 19, 20254,615.004,740.004,560.004,720.004,643.281.51%12,432
Nov 18, 20254,735.004,760.004,480.004,650.004,574.41-1.80%74,714
Nov 17, 20255,040.005,050.004,695.004,735.004,658.03-6.05%55,424
Nov 14, 20255,110.005,270.005,020.005,040.004,958.07-2.14%10,540
Nov 13, 20255,220.005,240.005,110.005,150.005,066.29-1.90%4,739
Nov 12, 20255,020.005,260.005,020.005,250.005,164.664.79%25,840
Nov 11, 20255,260.005,260.005,010.005,010.004,928.56-4.57%23,231
Nov 10, 20255,010.005,250.005,010.005,250.005,164.663.96%7,798
Nov 7, 20255,160.005,180.005,030.005,050.004,967.91-2.88%18,986
Nov 6, 20255,070.005,200.005,050.005,200.005,115.472.56%17,747
Nov 5, 20254,950.005,160.004,860.005,070.004,987.591.71%35,911
Nov 4, 20255,000.005,030.004,905.004,985.004,903.97-0.30%19,415
Nov 3, 20254,960.005,070.004,910.005,000.004,918.72-10,169
Oct 31, 20254,975.005,060.004,910.005,000.004,918.720.50%13,045
Oct 30, 20255,010.005,070.004,915.004,975.004,894.13-0.50%13,067
Oct 29, 20255,120.005,140.004,980.005,000.004,918.72-2.53%34,481
Oct 28, 20255,170.005,180.005,070.005,130.005,046.61-0.77%15,415
Oct 27, 20255,100.005,170.005,000.005,170.005,085.961.37%23,579
Oct 24, 20255,180.005,250.005,050.005,100.005,017.10-2.11%29,659
Oct 23, 20255,240.005,320.005,190.005,210.005,125.31-1.33%17,122
Oct 22, 20255,300.005,400.005,090.005,280.005,194.17-1.31%36,409
Oct 21, 20255,440.005,590.005,310.005,350.005,263.03-1.65%16,806
Oct 20, 20255,580.005,580.005,260.005,440.005,351.57-0.55%32,946
Oct 17, 20255,560.005,690.005,410.005,470.005,381.08-1.44%39,179
Oct 16, 20255,730.005,730.005,550.005,550.005,459.78-3.14%17,140
Oct 15, 20255,640.005,730.005,610.005,730.005,636.861.78%25,874
Oct 14, 20255,540.005,700.005,530.005,630.005,538.482.36%33,125
Oct 13, 20255,460.005,530.005,230.005,500.005,410.60-0.72%25,640
Oct 10, 20255,730.005,730.005,520.005,540.005,449.95-2.29%27,363