Skip to main content
Lindeman Asia Investment Corporation (KOSDAQ:277070)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,320.00
-130.00 (-2.92%)
At close: Apr 28, 2026

Lindeman Asia Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,495.004,495.004,310.004,320.004,320.00-2.92%24,637
Apr 27, 20264,435.004,495.004,415.004,450.004,450.000.34%6,472
Apr 24, 20264,475.004,595.004,390.004,435.004,435.00-0.89%10,681
Apr 23, 20264,560.004,560.004,425.004,475.004,475.00-1.65%4,894
Apr 22, 20264,495.004,600.004,380.004,550.004,550.004.00%17,208
Apr 21, 20264,450.004,550.004,375.004,375.004,375.00-1.13%6,841
Apr 20, 20264,540.004,560.004,425.004,425.004,425.00-2.53%10,168
Apr 17, 20264,480.004,555.004,390.004,540.004,540.001.34%8,878
Apr 16, 20264,400.004,545.004,400.004,480.004,480.001.82%13,138
Apr 15, 20264,370.004,460.004,335.004,400.004,400.000.57%12,100
Apr 14, 20264,260.004,385.004,200.004,375.004,375.004.17%7,250
Apr 13, 20264,245.004,245.004,140.004,200.004,200.00-1.06%6,532
Apr 10, 20264,245.004,245.004,190.004,245.004,245.000.59%5,941
Apr 9, 20264,260.004,330.004,175.004,220.004,220.00-0.94%5,715
Apr 8, 20264,240.004,280.004,200.004,260.004,260.00-0.12%6,540
Apr 7, 20264,240.004,325.004,130.004,265.004,265.00-1.16%10,589
Apr 6, 20264,225.004,495.004,200.004,315.004,315.002.13%13,095
Apr 3, 20264,200.004,255.004,155.004,225.004,225.000.12%10,431
Apr 2, 20264,185.004,245.004,115.004,220.004,220.001.08%17,342
Apr 1, 20264,045.004,175.003,995.004,175.004,175.003.21%12,130
Mar 31, 20264,055.004,165.003,935.004,045.004,045.00-0.25%7,390
Mar 30, 20264,090.004,110.003,965.004,055.004,055.00-0.86%9,546
Mar 27, 20264,065.004,090.003,990.004,090.004,090.000.62%9,410
Mar 26, 20264,165.004,165.004,020.004,065.004,065.00-0.61%10,998
Mar 25, 20264,085.004,140.004,075.004,090.004,090.000.86%3,940
Mar 24, 20264,110.004,210.004,000.004,055.004,055.00-7,623
Mar 23, 20264,150.004,150.004,005.004,055.004,055.00-1.93%12,550
Mar 20, 20264,075.004,155.004,030.004,135.004,135.002.61%4,894
Mar 19, 20264,170.004,170.004,020.004,030.004,030.00-2.54%8,915
Mar 18, 20264,070.004,275.004,070.004,135.004,135.001.60%10,630
Mar 17, 20264,230.004,230.004,070.004,070.004,070.00-9,393
Mar 16, 20264,240.004,240.004,040.004,070.004,070.00-1.93%20,215
Mar 13, 20264,140.004,175.004,090.004,150.004,150.000.48%1,907
Mar 12, 20264,145.004,145.004,060.004,130.004,130.000.24%3,013
Mar 11, 20264,190.004,190.004,075.004,120.004,120.000.61%9,820
Mar 10, 20263,985.004,140.003,985.004,095.004,095.002.76%6,080
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