Lumir Inc. (KOSDAQ:474170)
South Korea
· Delayed Price · Currency is KRW 14,910
+1,910 (14.69%)
At close: Mar 5, 2026
Lumir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,920.00 | 15,800.00 | 14,300.00 | 15,670.00 | 15,670.00 | 5.10% | 565,791 |
| Mar 5, 2026 | 13,910.00 | 15,240.00 | 13,850.00 | 14,910.00 | 14,910.00 | 14.69% | 801,860 |
| Mar 4, 2026 | 14,680.00 | 15,020.00 | 12,780.00 | 13,000.00 | 13,000.00 | -14.08% | 995,132 |
| Mar 3, 2026 | 15,790.00 | 16,630.00 | 15,100.00 | 15,130.00 | 15,130.00 | -6.02% | 814,506 |
| Feb 27, 2026 | 16,550.00 | 16,800.00 | 16,010.00 | 16,100.00 | 16,100.00 | -2.48% | 560,045 |
| Feb 26, 2026 | 16,900.00 | 17,010.00 | 16,350.00 | 16,510.00 | 16,510.00 | -2.31% | 650,024 |
| Feb 25, 2026 | 17,300.00 | 17,700.00 | 16,600.00 | 16,900.00 | 16,900.00 | -1.80% | 1,011,184 |
| Feb 24, 2026 | 17,840.00 | 18,130.00 | 17,200.00 | 17,210.00 | 17,210.00 | -2.71% | 725,837 |
| Feb 23, 2026 | 18,370.00 | 18,430.00 | 17,310.00 | 17,690.00 | 17,690.00 | -4.12% | 914,054 |
| Feb 20, 2026 | 19,310.00 | 20,250.00 | 18,350.00 | 18,450.00 | 18,450.00 | -2.17% | 1,281,547 |
| Feb 19, 2026 | 19,230.00 | 19,750.00 | 18,600.00 | 18,860.00 | 18,860.00 | 0.27% | 919,734 |
| Feb 13, 2026 | 19,170.00 | 19,350.00 | 17,700.00 | 18,810.00 | 18,810.00 | -1.98% | 1,191,377 |
| Feb 12, 2026 | 19,370.00 | 20,650.00 | 19,060.00 | 19,190.00 | 19,190.00 | -0.83% | 1,467,339 |
| Feb 11, 2026 | 20,700.00 | 21,000.00 | 19,350.00 | 19,350.00 | 19,350.00 | -6.52% | 1,356,474 |
| Feb 10, 2026 | 21,600.00 | 22,650.00 | 20,450.00 | 20,700.00 | 20,700.00 | -3.04% | 1,566,850 |
| Feb 9, 2026 | 19,990.00 | 22,550.00 | 19,510.00 | 21,350.00 | 21,350.00 | 9.71% | 4,654,917 |
| Feb 6, 2026 | 17,390.00 | 20,800.00 | 16,500.00 | 19,460.00 | 19,460.00 | 7.57% | 6,056,174 |
| Feb 5, 2026 | 19,970.00 | 20,050.00 | 17,820.00 | 18,090.00 | 18,090.00 | -10.67% | 1,667,880 |
| Feb 4, 2026 | 20,900.00 | 20,950.00 | 19,250.00 | 20,250.00 | 20,250.00 | - | 2,896,569 |
| Feb 3, 2026 | 18,100.00 | 21,300.00 | 17,850.00 | 20,250.00 | 20,250.00 | 15.32% | 8,378,645 |
| Feb 2, 2026 | 15,790.00 | 19,700.00 | 15,210.00 | 17,560.00 | 17,560.00 | 11.14% | 10,396,960 |
| Jan 30, 2026 | 15,350.00 | 16,260.00 | 14,830.00 | 15,800.00 | 15,800.00 | 4.22% | 3,663,892 |
| Jan 29, 2026 | 13,850.00 | 15,600.00 | 13,410.00 | 15,160.00 | 15,160.00 | 10.66% | 4,712,638 |
| Jan 28, 2026 | 14,130.00 | 14,750.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.70% | 1,061,082 |
| Jan 27, 2026 | 14,280.00 | 14,830.00 | 13,570.00 | 14,080.00 | 14,080.00 | -1.61% | 1,483,918 |
| Jan 26, 2026 | 13,900.00 | 14,490.00 | 13,300.00 | 14,310.00 | 14,310.00 | 2.73% | 1,269,183 |
| Jan 23, 2026 | 14,630.00 | 15,680.00 | 13,500.00 | 13,930.00 | 13,930.00 | -3.26% | 3,427,831 |
| Jan 22, 2026 | 13,970.00 | 15,430.00 | 13,110.00 | 14,400.00 | 14,400.00 | 5.26% | 7,138,255 |
| Jan 21, 2026 | 13,080.00 | 14,460.00 | 12,660.00 | 13,680.00 | 13,680.00 | 1.03% | 4,691,237 |
| Jan 20, 2026 | 12,180.00 | 13,850.00 | 12,140.00 | 13,540.00 | 13,540.00 | 11.07% | 5,306,962 |
| Jan 19, 2026 | 11,980.00 | 12,450.00 | 11,980.00 | 12,190.00 | 12,190.00 | 2.52% | 879,750 |
| Jan 16, 2026 | 12,480.00 | 12,480.00 | 11,750.00 | 11,890.00 | 11,890.00 | -4.73% | 860,686 |
| Jan 15, 2026 | 12,500.00 | 13,020.00 | 12,040.00 | 12,480.00 | 12,480.00 | 0.40% | 1,379,038 |
| Jan 14, 2026 | 12,880.00 | 13,270.00 | 12,310.00 | 12,430.00 | 12,430.00 | -5.83% | 1,332,563 |
| Jan 13, 2026 | 13,300.00 | 13,530.00 | 12,710.00 | 13,200.00 | 13,200.00 | 1.30% | 1,398,904 |
| Jan 12, 2026 | 12,630.00 | 14,300.00 | 12,400.00 | 13,030.00 | 13,030.00 | 3.17% | 6,134,277 |
| Jan 9, 2026 | 12,930.00 | 13,430.00 | 12,520.00 | 12,630.00 | 12,630.00 | -3.73% | 1,950,486 |
| Jan 8, 2026 | 11,670.00 | 14,070.00 | 11,340.00 | 13,120.00 | 13,120.00 | 14.39% | 16,300,420 |
| Jan 7, 2026 | 12,230.00 | 12,480.00 | 11,060.00 | 11,470.00 | 11,470.00 | -4.42% | 3,525,528 |
| Jan 6, 2026 | 10,250.00 | 13,200.00 | 9,870.00 | 12,000.00 | 12,000.00 | 16.85% | 17,953,386 |
| Jan 5, 2026 | 9,700.00 | 10,820.00 | 9,220.00 | 10,270.00 | 10,270.00 | 6.54% | 3,404,458 |
| Jan 2, 2026 | 9,100.00 | 9,700.00 | 9,050.00 | 9,640.00 | 9,640.00 | 6.52% | 947,947 |
| Dec 30, 2025 | 8,800.00 | 9,050.00 | 8,680.00 | 9,050.00 | 9,050.00 | 2.49% | 291,608 |
| Dec 29, 2025 | 8,450.00 | 8,980.00 | 8,350.00 | 8,830.00 | 8,830.00 | 1.73% | 324,082 |
| Dec 26, 2025 | 9,050.00 | 9,180.00 | 8,670.00 | 8,680.00 | 8,680.00 | -3.23% | 428,546 |
| Dec 24, 2025 | 8,790.00 | 9,360.00 | 8,520.00 | 8,970.00 | 8,970.00 | 2.40% | 1,231,974 |
| Dec 23, 2025 | 10,120.00 | 10,190.00 | 8,610.00 | 8,760.00 | 8,760.00 | -6.21% | 2,840,511 |
| Dec 22, 2025 | 8,800.00 | 9,440.00 | 8,660.00 | 9,340.00 | 9,340.00 | 9.62% | 2,637,455 |
| Dec 19, 2025 | 8,520.00 | 9,120.00 | 8,210.00 | 8,520.00 | 8,520.00 | 2.16% | 1,526,662 |
| Dec 18, 2025 | 7,910.00 | 8,630.00 | 7,890.00 | 8,340.00 | 8,340.00 | 3.22% | 617,684 |
| Dec 17, 2025 | 8,220.00 | 8,460.00 | 7,990.00 | 8,080.00 | 8,080.00 | 0.25% | 410,020 |
| Dec 16, 2025 | 8,420.00 | 9,590.00 | 8,060.00 | 8,060.00 | 8,060.00 | -5.18% | 3,721,009 |
| Dec 15, 2025 | 8,530.00 | 8,720.00 | 8,140.00 | 8,500.00 | 8,500.00 | 5.46% | 1,185,603 |
| Dec 12, 2025 | 7,970.00 | 8,370.00 | 7,920.00 | 8,060.00 | 8,060.00 | 4.81% | 716,606 |
| Dec 11, 2025 | 7,590.00 | 7,740.00 | 7,550.00 | 7,690.00 | 7,690.00 | 1.99% | 181,052 |
| Dec 10, 2025 | 7,680.00 | 7,750.00 | 7,490.00 | 7,540.00 | 7,540.00 | -1.82% | 176,587 |
| Dec 9, 2025 | 7,590.00 | 7,870.00 | 7,430.00 | 7,680.00 | 7,680.00 | -0.90% | 278,964 |
| Dec 8, 2025 | 7,490.00 | 8,880.00 | 7,490.00 | 7,750.00 | 7,750.00 | 3.61% | 1,995,731 |
| Dec 5, 2025 | 7,380.00 | 7,510.00 | 7,330.00 | 7,480.00 | 7,480.00 | 0.94% | 61,818 |
| Dec 4, 2025 | 7,520.00 | 7,650.00 | 7,410.00 | 7,410.00 | 7,410.00 | -1.72% | 72,392 |
| Dec 3, 2025 | 7,310.00 | 7,570.00 | 7,290.00 | 7,540.00 | 7,540.00 | 3.01% | 112,994 |
| Dec 2, 2025 | 7,380.00 | 7,530.00 | 7,270.00 | 7,320.00 | 7,320.00 | -0.81% | 93,781 |
| Dec 1, 2025 | 7,750.00 | 7,820.00 | 7,370.00 | 7,380.00 | 7,380.00 | -4.77% | 162,540 |
| Nov 28, 2025 | 7,610.00 | 7,795.00 | 7,530.00 | 7,750.00 | 7,750.00 | 3.20% | 134,080 |
| Nov 27, 2025 | 8,140.00 | 8,140.00 | 7,450.00 | 7,510.00 | 7,510.00 | -6.59% | 397,370 |
| Nov 26, 2025 | 8,200.00 | 8,210.00 | 7,610.00 | 8,040.00 | 8,040.00 | -1.95% | 193,268 |
| Nov 25, 2025 | 7,970.00 | 8,315.00 | 7,890.00 | 8,200.00 | 8,200.00 | 3.14% | 132,042 |
| Nov 24, 2025 | 8,000.00 | 8,140.00 | 7,670.00 | 7,950.00 | 7,950.00 | -0.87% | 138,213 |
| Nov 21, 2025 | 8,150.00 | 8,230.00 | 8,010.00 | 8,020.00 | 8,020.00 | -4.64% | 124,744 |
| Nov 20, 2025 | 8,360.00 | 8,640.00 | 8,300.00 | 8,410.00 | 8,410.00 | 1.08% | 150,661 |
| Nov 19, 2025 | 8,460.00 | 8,770.00 | 8,230.00 | 8,320.00 | 8,320.00 | -1.65% | 143,100 |
| Nov 18, 2025 | 8,710.00 | 8,880.00 | 8,350.00 | 8,460.00 | 8,460.00 | -2.53% | 148,932 |
| Nov 17, 2025 | 8,600.00 | 8,830.00 | 8,320.00 | 8,680.00 | 8,680.00 | 2.12% | 116,352 |
| Nov 14, 2025 | 8,460.00 | 8,850.00 | 8,390.00 | 8,500.00 | 8,500.00 | -0.70% | 175,088 |
| Nov 13, 2025 | 8,650.00 | 8,650.00 | 8,510.00 | 8,560.00 | 8,560.00 | -1.04% | 51,562 |
| Nov 12, 2025 | 8,520.00 | 8,750.00 | 8,450.00 | 8,650.00 | 8,650.00 | 1.53% | 90,504 |
| Nov 11, 2025 | 8,390.00 | 8,660.00 | 8,390.00 | 8,520.00 | 8,520.00 | 0.95% | 98,164 |
| Nov 10, 2025 | 8,430.00 | 8,560.00 | 8,280.00 | 8,440.00 | 8,440.00 | 1.44% | 90,262 |
| Nov 7, 2025 | 8,390.00 | 8,770.00 | 8,300.00 | 8,320.00 | 8,320.00 | -3.26% | 153,607 |
| Nov 6, 2025 | 8,800.00 | 8,940.00 | 8,550.00 | 8,600.00 | 8,600.00 | -1.04% | 184,549 |
| Nov 5, 2025 | 8,900.00 | 8,900.00 | 8,370.00 | 8,690.00 | 8,690.00 | -2.36% | 255,068 |
| Nov 4, 2025 | 9,140.00 | 9,210.00 | 8,890.00 | 8,900.00 | 8,900.00 | -3.26% | 198,290 |
| Nov 3, 2025 | 9,760.00 | 9,760.00 | 9,100.00 | 9,200.00 | 9,200.00 | -2.34% | 366,627 |
| Oct 31, 2025 | 9,010.00 | 9,550.00 | 8,880.00 | 9,420.00 | 9,420.00 | 4.32% | 524,060 |
| Oct 30, 2025 | 9,400.00 | 9,760.00 | 9,030.00 | 9,030.00 | 9,030.00 | -2.69% | 1,056,226 |
| Oct 29, 2025 | 9,030.00 | 9,390.00 | 9,000.00 | 9,280.00 | 9,280.00 | 2.88% | 416,046 |
| Oct 28, 2025 | 8,920.00 | 9,080.00 | 8,850.00 | 9,020.00 | 9,020.00 | 1.23% | 126,026 |
| Oct 27, 2025 | 9,200.00 | 9,200.00 | 8,810.00 | 8,910.00 | 8,910.00 | -3.15% | 367,821 |
| Oct 24, 2025 | 9,340.00 | 9,350.00 | 9,070.00 | 9,200.00 | 9,200.00 | -0.43% | 187,172 |
| Oct 23, 2025 | 9,210.00 | 9,290.00 | 9,030.00 | 9,240.00 | 9,240.00 | - | 189,166 |
| Oct 22, 2025 | 9,060.00 | 9,380.00 | 8,950.00 | 9,240.00 | 9,240.00 | 0.98% | 248,779 |
| Oct 21, 2025 | 9,250.00 | 9,500.00 | 9,110.00 | 9,150.00 | 9,150.00 | -0.97% | 382,061 |
| Oct 20, 2025 | 8,770.00 | 9,450.00 | 8,770.00 | 9,240.00 | 9,240.00 | 5.48% | 821,186 |
| Oct 17, 2025 | 8,900.00 | 9,060.00 | 8,690.00 | 8,760.00 | 8,760.00 | -1.46% | 300,630 |
| Oct 16, 2025 | 9,250.00 | 9,250.00 | 8,810.00 | 8,890.00 | 8,890.00 | -3.89% | 398,516 |
| Oct 15, 2025 | 9,360.00 | 9,400.00 | 9,230.00 | 9,250.00 | 9,250.00 | -0.96% | 289,977 |
| Oct 14, 2025 | 9,230.00 | 9,340.00 | 9,020.00 | 9,340.00 | 9,340.00 | 1.52% | 485,248 |
| Oct 13, 2025 | 9,050.00 | 9,250.00 | 9,000.00 | 9,200.00 | 9,200.00 | 0.11% | 351,708 |
| Oct 10, 2025 | 8,900.00 | 9,190.00 | 8,680.00 | 9,190.00 | 9,190.00 | 3.96% | 364,921 |
| Oct 2, 2025 | 8,960.00 | 8,980.00 | 8,810.00 | 8,840.00 | 8,840.00 | -0.34% | 214,241 |