LAMEDITECH Co., Ltd. (KOSDAQ:462510)
South Korea
· Delayed Price · Currency is KRW 6,850.00
+20.00 (0.29%)
At close: Dec 5, 2025
LAMEDITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,840.00 | 6,930.00 | 6,790.00 | 6,850.00 | 6,850.00 | 0.29% | 106,561 |
| Dec 4, 2025 | 7,010.00 | 7,010.00 | 6,760.00 | 6,830.00 | 6,830.00 | -2.15% | 217,771 |
| Dec 3, 2025 | 6,890.00 | 8,400.00 | 6,860.00 | 6,980.00 | 6,980.00 | 1.75% | 4,785,605 |
| Dec 2, 2025 | 6,880.00 | 6,930.00 | 6,810.00 | 6,860.00 | 6,860.00 | -0.15% | 24,337 |
| Dec 1, 2025 | 6,880.00 | 6,990.00 | 6,800.00 | 6,870.00 | 6,870.00 | - | 34,558 |
| Nov 28, 2025 | 6,870.00 | 7,170.00 | 6,780.00 | 6,870.00 | 6,870.00 | - | 37,114 |
| Nov 27, 2025 | 6,590.00 | 7,250.00 | 6,590.00 | 6,870.00 | 6,870.00 | 4.25% | 112,944 |
| Nov 26, 2025 | 6,580.00 | 6,700.00 | 6,580.00 | 6,590.00 | 6,590.00 | 0.15% | 21,300 |
| Nov 25, 2025 | 6,740.00 | 6,820.00 | 6,580.00 | 6,580.00 | 6,580.00 | -2.23% | 20,951 |
| Nov 24, 2025 | 6,690.00 | 6,850.00 | 6,490.00 | 6,730.00 | 6,730.00 | 0.90% | 46,846 |
| Nov 21, 2025 | 6,880.00 | 6,880.00 | 6,560.00 | 6,670.00 | 6,670.00 | -3.05% | 45,469 |
| Nov 20, 2025 | 6,900.00 | 6,980.00 | 6,820.00 | 6,880.00 | 6,880.00 | 0.29% | 28,289 |
| Nov 19, 2025 | 6,850.00 | 7,010.00 | 6,700.00 | 6,860.00 | 6,860.00 | -0.72% | 33,240 |
| Nov 18, 2025 | 7,210.00 | 7,350.00 | 6,860.00 | 6,910.00 | 6,910.00 | -5.34% | 43,312 |
| Nov 17, 2025 | 6,940.00 | 7,390.00 | 6,690.00 | 7,300.00 | 7,300.00 | 6.73% | 125,023 |
| Nov 14, 2025 | 6,970.00 | 7,100.00 | 6,810.00 | 6,840.00 | 6,840.00 | -2.70% | 20,716 |
| Nov 13, 2025 | 6,900.00 | 7,200.00 | 6,820.00 | 7,030.00 | 7,030.00 | 1.44% | 40,006 |
| Nov 12, 2025 | 6,750.00 | 6,950.00 | 6,700.00 | 6,930.00 | 6,930.00 | 2.67% | 23,251 |
| Nov 11, 2025 | 6,770.00 | 6,870.00 | 6,740.00 | 6,750.00 | 6,750.00 | - | 19,177 |
| Nov 10, 2025 | 6,680.00 | 6,910.00 | 6,670.00 | 6,750.00 | 6,750.00 | 1.20% | 27,856 |
| Nov 7, 2025 | 6,820.00 | 6,820.00 | 6,660.00 | 6,670.00 | 6,670.00 | -2.20% | 28,032 |
| Nov 6, 2025 | 6,950.00 | 7,050.00 | 6,750.00 | 6,820.00 | 6,820.00 | -1.16% | 38,464 |
| Nov 5, 2025 | 7,000.00 | 7,020.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 72,464 |
| Nov 4, 2025 | 7,090.00 | 7,100.00 | 6,960.00 | 7,000.00 | 7,000.00 | -0.28% | 34,473 |
| Nov 3, 2025 | 7,130.00 | 7,290.00 | 7,010.00 | 7,020.00 | 7,020.00 | -1.82% | 60,447 |
| Oct 31, 2025 | 7,140.00 | 7,200.00 | 7,110.00 | 7,150.00 | 7,150.00 | 0.14% | 37,278 |
| Oct 30, 2025 | 7,150.00 | 7,450.00 | 7,070.00 | 7,140.00 | 7,140.00 | -0.14% | 81,514 |
| Oct 29, 2025 | 7,290.00 | 7,330.00 | 7,140.00 | 7,150.00 | 7,150.00 | -1.92% | 43,631 |
| Oct 28, 2025 | 7,200.00 | 7,370.00 | 7,150.00 | 7,290.00 | 7,290.00 | 1.39% | 45,303 |
| Oct 27, 2025 | 7,100.00 | 7,420.00 | 7,080.00 | 7,190.00 | 7,190.00 | 1.27% | 72,461 |
| Oct 24, 2025 | 7,160.00 | 7,210.00 | 7,080.00 | 7,100.00 | 7,100.00 | -0.28% | 26,812 |
| Oct 23, 2025 | 7,170.00 | 7,210.00 | 7,050.00 | 7,120.00 | 7,120.00 | -0.70% | 31,650 |
| Oct 22, 2025 | 7,120.00 | 7,180.00 | 7,020.00 | 7,170.00 | 7,170.00 | 0.99% | 42,010 |
| Oct 21, 2025 | 7,310.00 | 7,340.00 | 7,080.00 | 7,100.00 | 7,100.00 | -2.87% | 103,720 |
| Oct 20, 2025 | 7,180.00 | 7,340.00 | 7,180.00 | 7,310.00 | 7,310.00 | 2.81% | 37,313 |
| Oct 17, 2025 | 7,300.00 | 7,320.00 | 7,110.00 | 7,110.00 | 7,110.00 | -2.34% | 70,828 |
| Oct 16, 2025 | 7,310.00 | 7,410.00 | 7,250.00 | 7,280.00 | 7,280.00 | -0.41% | 73,419 |
| Oct 15, 2025 | 7,330.00 | 7,480.00 | 7,310.00 | 7,310.00 | 7,310.00 | -0.14% | 67,958 |
| Oct 14, 2025 | 7,540.00 | 7,580.00 | 7,310.00 | 7,320.00 | 7,320.00 | -3.43% | 171,322 |
| Oct 13, 2025 | 7,560.00 | 7,590.00 | 7,380.00 | 7,580.00 | 7,580.00 | -0.66% | 104,909 |
| Oct 10, 2025 | 7,840.00 | 7,860.00 | 7,580.00 | 7,630.00 | 7,630.00 | -2.55% | 172,878 |
| Oct 2, 2025 | 8,240.00 | 8,250.00 | 7,800.00 | 7,830.00 | 7,830.00 | -4.51% | 284,268 |
| Oct 1, 2025 | 8,680.00 | 9,300.00 | 7,950.00 | 8,200.00 | 8,200.00 | -4.09% | 1,958,258 |
| Sep 30, 2025 | 7,020.00 | 9,100.00 | 6,920.00 | 8,550.00 | 8,550.00 | 21.97% | 5,463,114 |
| Sep 29, 2025 | 6,990.00 | 7,110.00 | 6,960.00 | 7,010.00 | 7,010.00 | 0.72% | 32,366 |
| Sep 26, 2025 | 7,370.00 | 7,370.00 | 6,940.00 | 6,960.00 | 6,960.00 | -3.33% | 87,742 |
| Sep 25, 2025 | 7,380.00 | 7,480.00 | 7,140.00 | 7,200.00 | 7,200.00 | -2.44% | 109,222 |
| Sep 24, 2025 | 7,550.00 | 7,690.00 | 7,280.00 | 7,380.00 | 7,380.00 | -1.99% | 160,665 |
| Sep 23, 2025 | 7,030.00 | 8,480.00 | 6,930.00 | 7,530.00 | 7,530.00 | 6.36% | 2,116,864 |
| Sep 22, 2025 | 7,020.00 | 7,140.00 | 7,010.00 | 7,080.00 | 7,080.00 | 0.85% | 26,526 |
| Sep 19, 2025 | 7,100.00 | 7,140.00 | 7,020.00 | 7,020.00 | 7,020.00 | -0.28% | 22,904 |
| Sep 18, 2025 | 7,000.00 | 7,110.00 | 6,960.00 | 7,040.00 | 7,040.00 | 1.15% | 32,297 |
| Sep 17, 2025 | 7,080.00 | 7,080.00 | 6,920.00 | 6,960.00 | 6,960.00 | -1.00% | 24,566 |
| Sep 16, 2025 | 6,970.00 | 7,160.00 | 6,940.00 | 7,030.00 | 7,030.00 | 0.43% | 53,744 |
| Sep 15, 2025 | 6,940.00 | 7,060.00 | 6,810.00 | 7,000.00 | 7,000.00 | 2.34% | 69,192 |
| Sep 12, 2025 | 6,930.00 | 6,950.00 | 6,810.00 | 6,840.00 | 6,840.00 | -1.16% | 49,673 |
| Sep 11, 2025 | 7,010.00 | 7,050.00 | 6,900.00 | 6,920.00 | 6,920.00 | -1.14% | 31,782 |
| Sep 10, 2025 | 6,960.00 | 7,150.00 | 6,960.00 | 7,000.00 | 7,000.00 | 0.43% | 27,943 |
| Sep 9, 2025 | 6,970.00 | 7,040.00 | 6,890.00 | 6,970.00 | 6,970.00 | - | 38,418 |
| Sep 8, 2025 | 6,980.00 | 7,180.00 | 6,950.00 | 6,970.00 | 6,970.00 | -0.14% | 51,062 |
| Sep 5, 2025 | 7,300.00 | 7,330.00 | 6,950.00 | 6,980.00 | 6,980.00 | -4.12% | 127,584 |
| Sep 4, 2025 | 7,450.00 | 7,510.00 | 7,270.00 | 7,280.00 | 7,280.00 | -2.28% | 43,021 |
| Sep 3, 2025 | 7,480.00 | 7,590.00 | 7,350.00 | 7,450.00 | 7,450.00 | -1.97% | 77,133 |
| Sep 2, 2025 | 6,910.00 | 7,950.00 | 6,900.00 | 7,600.00 | 7,600.00 | 10.95% | 481,232 |
| Sep 1, 2025 | 7,170.00 | 7,250.00 | 6,850.00 | 6,850.00 | 6,850.00 | -4.46% | 106,257 |
| Aug 29, 2025 | 7,420.00 | 7,430.00 | 7,170.00 | 7,170.00 | 7,170.00 | -3.37% | 173,311 |
| Aug 28, 2025 | 7,700.00 | 8,950.00 | 7,290.00 | 7,420.00 | 7,420.00 | 4.07% | 2,655,473 |
| Aug 27, 2025 | 7,170.00 | 7,290.00 | 7,090.00 | 7,130.00 | 7,130.00 | -1.11% | 14,692 |
| Aug 26, 2025 | 7,360.00 | 7,430.00 | 7,140.00 | 7,210.00 | 7,210.00 | -1.10% | 24,348 |
| Aug 25, 2025 | 7,590.00 | 7,630.00 | 7,260.00 | 7,290.00 | 7,290.00 | -2.41% | 28,331 |
| Aug 22, 2025 | 7,150.00 | 7,800.00 | 7,120.00 | 7,470.00 | 7,470.00 | 4.48% | 43,777 |
| Aug 21, 2025 | 7,430.00 | 7,600.00 | 7,140.00 | 7,150.00 | 7,150.00 | -3.77% | 41,654 |
| Aug 20, 2025 | 7,730.00 | 7,900.00 | 7,340.00 | 7,430.00 | 7,430.00 | -4.25% | 50,282 |
| Aug 19, 2025 | 7,400.00 | 7,860.00 | 7,400.00 | 7,760.00 | 7,760.00 | 4.86% | 74,994 |
| Aug 18, 2025 | 7,700.00 | 7,700.00 | 7,240.00 | 7,400.00 | 7,400.00 | -4.27% | 81,390 |
| Aug 14, 2025 | 7,800.00 | 7,990.00 | 7,680.00 | 7,730.00 | 7,730.00 | -0.90% | 50,560 |
| Aug 13, 2025 | 7,880.00 | 7,950.00 | 7,550.00 | 7,800.00 | 7,800.00 | - | 62,967 |
| Aug 12, 2025 | 7,850.00 | 8,200.00 | 7,790.00 | 7,800.00 | 7,800.00 | -0.64% | 64,139 |
| Aug 11, 2025 | 7,850.00 | 8,040.00 | 7,750.00 | 7,850.00 | 7,850.00 | - | 45,108 |
| Aug 8, 2025 | 7,750.00 | 7,960.00 | 7,630.00 | 7,850.00 | 7,850.00 | 1.95% | 73,114 |
| Aug 7, 2025 | 7,590.00 | 7,850.00 | 7,480.00 | 7,700.00 | 7,700.00 | 1.45% | 93,094 |
| Aug 6, 2025 | 7,060.00 | 7,640.00 | 6,920.00 | 7,590.00 | 7,590.00 | 7.81% | 135,548 |
| Aug 5, 2025 | 6,930.00 | 7,240.00 | 6,910.00 | 7,040.00 | 7,040.00 | 1.73% | 61,154 |
| Aug 4, 2025 | 6,500.00 | 7,450.00 | 6,500.00 | 6,920.00 | 6,920.00 | 6.63% | 205,094 |
| Aug 1, 2025 | 6,880.00 | 6,880.00 | 6,490.00 | 6,490.00 | 6,490.00 | -4.56% | 48,904 |
| Jul 31, 2025 | 6,830.00 | 7,040.00 | 6,680.00 | 6,800.00 | 6,800.00 | 0.29% | 22,798 |
| Jul 30, 2025 | 6,580.00 | 6,860.00 | 6,580.00 | 6,780.00 | 6,780.00 | 3.04% | 47,061 |
| Jul 29, 2025 | 6,730.00 | 6,950.00 | 6,540.00 | 6,580.00 | 6,580.00 | -3.38% | 69,750 |
| Jul 28, 2025 | 6,990.00 | 7,060.00 | 6,700.00 | 6,810.00 | 6,810.00 | -2.44% | 47,969 |
| Jul 25, 2025 | 7,130.00 | 7,130.00 | 6,970.00 | 6,980.00 | 6,980.00 | -0.99% | 26,128 |
| Jul 24, 2025 | 7,180.00 | 7,300.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.49% | 23,608 |
| Jul 23, 2025 | 7,170.00 | 7,320.00 | 7,070.00 | 7,230.00 | 7,230.00 | 1.12% | 27,200 |
| Jul 22, 2025 | 7,440.00 | 7,440.00 | 7,110.00 | 7,150.00 | 7,150.00 | -3.25% | 42,888 |
| Jul 21, 2025 | 7,470.00 | 7,500.00 | 7,390.00 | 7,390.00 | 7,390.00 | -1.07% | 22,643 |
| Jul 18, 2025 | 7,500.00 | 7,560.00 | 7,380.00 | 7,470.00 | 7,470.00 | -0.53% | 16,122 |
| Jul 17, 2025 | 7,530.00 | 7,600.00 | 7,360.00 | 7,510.00 | 7,510.00 | -0.40% | 22,776 |
| Jul 16, 2025 | 7,570.00 | 7,570.00 | 7,360.00 | 7,540.00 | 7,540.00 | -0.40% | 24,422 |
| Jul 15, 2025 | 7,180.00 | 8,100.00 | 7,170.00 | 7,570.00 | 7,570.00 | 5.43% | 163,518 |
| Jul 14, 2025 | 7,390.00 | 7,390.00 | 7,170.00 | 7,180.00 | 7,180.00 | -2.84% | 38,907 |
| Jul 11, 2025 | 7,390.00 | 7,590.00 | 7,320.00 | 7,390.00 | 7,390.00 | 0.54% | 30,814 |