Lumir Inc. (KOSDAQ:474170)
South Korea
· Delayed Price · Currency is KRW 7,480.00
+70.00 (0.94%)
At close: Dec 5, 2025
Lumir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 8,840.00 | 9,090.00 | 8,800.00 | 8,870.00 | 8,870.00 | 0.34% | 237,706 |
| Sep 30, 2025 | 8,830.00 | 9,170.00 | 8,750.00 | 8,840.00 | 8,840.00 | 0.80% | 511,553 |
| Sep 29, 2025 | 8,710.00 | 8,930.00 | 8,690.00 | 8,770.00 | 8,770.00 | 1.04% | 268,093 |
| Sep 26, 2025 | 8,840.00 | 8,950.00 | 8,650.00 | 8,680.00 | 8,680.00 | -1.81% | 432,427 |
| Sep 25, 2025 | 9,100.00 | 9,150.00 | 8,810.00 | 8,840.00 | 8,840.00 | -1.89% | 509,967 |
| Sep 24, 2025 | 9,100.00 | 9,360.00 | 8,910.00 | 9,010.00 | 9,010.00 | -0.66% | 616,123 |
| Sep 23, 2025 | 9,210.00 | 9,380.00 | 9,050.00 | 9,070.00 | 9,070.00 | -0.77% | 852,537 |
| Sep 22, 2025 | 9,410.00 | 9,410.00 | 9,140.00 | 9,140.00 | 9,140.00 | -3.79% | 767,421 |
| Sep 19, 2025 | 9,720.00 | 9,850.00 | 9,195.00 | 9,500.00 | 9,500.00 | -1.04% | 760,284 |
| Sep 18, 2025 | 9,600.00 | 9,780.00 | 9,430.00 | 9,600.00 | 9,600.00 | -0.21% | 887,296 |
| Sep 17, 2025 | 10,040.00 | 10,090.00 | 9,470.00 | 9,620.00 | 9,620.00 | -4.85% | 1,906,736 |
| Sep 16, 2025 | 7,980.00 | 10,350.00 | 7,920.00 | 10,110.00 | 10,110.00 | 26.85% | 13,635,020 |
| Sep 15, 2025 | 8,020.00 | 8,120.00 | 7,890.00 | 7,970.00 | 7,970.00 | -0.99% | 74,660 |
| Sep 12, 2025 | 8,170.00 | 8,170.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.63% | 77,986 |
| Sep 11, 2025 | 7,900.00 | 8,130.00 | 7,880.00 | 8,000.00 | 8,000.00 | 1.91% | 164,553 |
| Sep 10, 2025 | 7,700.00 | 7,980.00 | 7,670.00 | 7,850.00 | 7,850.00 | 2.48% | 126,773 |
| Sep 9, 2025 | 7,530.00 | 7,860.00 | 7,490.00 | 7,660.00 | 7,660.00 | 1.86% | 115,071 |
| Sep 8, 2025 | 7,430.00 | 7,800.00 | 7,430.00 | 7,520.00 | 7,520.00 | -0.40% | 101,214 |
| Sep 5, 2025 | 7,620.00 | 7,640.00 | 7,520.00 | 7,550.00 | 7,550.00 | -0.66% | 37,717 |
| Sep 4, 2025 | 7,490.00 | 7,600.00 | 7,410.00 | 7,600.00 | 7,600.00 | 2.01% | 41,500 |
| Sep 3, 2025 | 7,430.00 | 7,510.00 | 7,390.00 | 7,450.00 | 7,450.00 | -0.27% | 18,096 |
| Sep 2, 2025 | 7,310.00 | 7,510.00 | 7,310.00 | 7,470.00 | 7,470.00 | 2.89% | 45,437 |
| Sep 1, 2025 | 7,550.00 | 7,580.00 | 7,240.00 | 7,260.00 | 7,260.00 | -4.47% | 87,722 |
| Aug 29, 2025 | 7,770.00 | 7,770.00 | 7,580.00 | 7,600.00 | 7,600.00 | -1.81% | 47,667 |
| Aug 28, 2025 | 7,770.00 | 7,840.00 | 7,680.00 | 7,740.00 | 7,740.00 | 0.91% | 47,043 |
| Aug 27, 2025 | 7,790.00 | 7,880.00 | 7,590.00 | 7,670.00 | 7,670.00 | -1.41% | 67,493 |
| Aug 26, 2025 | 7,520.00 | 7,800.00 | 7,520.00 | 7,780.00 | 7,780.00 | 2.23% | 102,941 |
| Aug 25, 2025 | 7,370.00 | 7,660.00 | 7,370.00 | 7,610.00 | 7,610.00 | 3.54% | 93,498 |
| Aug 22, 2025 | 7,240.00 | 7,390.00 | 7,240.00 | 7,350.00 | 7,350.00 | 1.10% | 42,711 |
| Aug 21, 2025 | 7,310.00 | 7,460.00 | 7,250.00 | 7,270.00 | 7,270.00 | -1.76% | 54,871 |
| Aug 20, 2025 | 7,430.00 | 7,480.00 | 7,330.00 | 7,400.00 | 7,400.00 | -2.25% | 66,305 |
| Aug 19, 2025 | 7,440.00 | 8,180.00 | 7,340.00 | 7,570.00 | 7,570.00 | 1.20% | 337,253 |
| Aug 18, 2025 | 7,460.00 | 7,550.00 | 7,300.00 | 7,480.00 | 7,480.00 | - | 73,093 |
| Aug 14, 2025 | 7,400.00 | 7,700.00 | 7,400.00 | 7,480.00 | 7,480.00 | 0.54% | 60,893 |
| Aug 13, 2025 | 7,440.00 | 7,470.00 | 7,320.00 | 7,440.00 | 7,440.00 | - | 80,197 |
| Aug 12, 2025 | 7,450.00 | 7,520.00 | 7,390.00 | 7,440.00 | 7,440.00 | 0.13% | 56,947 |
| Aug 11, 2025 | 7,600.00 | 7,630.00 | 7,200.00 | 7,430.00 | 7,430.00 | -1.46% | 122,326 |
| Aug 8, 2025 | 7,530.00 | 7,800.00 | 7,480.00 | 7,540.00 | 7,540.00 | -0.53% | 187,395 |
| Aug 7, 2025 | 7,620.00 | 7,710.00 | 7,570.00 | 7,580.00 | 7,580.00 | -1.17% | 116,955 |
| Aug 6, 2025 | 7,780.00 | 7,840.00 | 7,600.00 | 7,670.00 | 7,670.00 | -2.17% | 199,055 |
| Aug 5, 2025 | 8,080.00 | 8,130.00 | 7,800.00 | 7,840.00 | 7,840.00 | -4.97% | 490,745 |
| Aug 4, 2025 | 7,480.00 | 8,960.00 | 7,130.00 | 8,250.00 | 8,250.00 | 8.98% | 6,250,763 |
| Aug 1, 2025 | 7,930.00 | 8,500.00 | 7,500.00 | 7,570.00 | 7,570.00 | 4.56% | 3,049,527 |
| Jul 31, 2025 | 7,240.00 | 7,320.00 | 7,150.00 | 7,240.00 | 7,240.00 | - | 35,311 |
| Jul 30, 2025 | 7,210.00 | 7,310.00 | 7,170.00 | 7,240.00 | 7,240.00 | -0.41% | 37,005 |
| Jul 29, 2025 | 7,530.00 | 7,530.00 | 7,270.00 | 7,270.00 | 7,270.00 | 0.28% | 35,781 |
| Jul 28, 2025 | 7,260.00 | 7,330.00 | 7,180.00 | 7,250.00 | 7,250.00 | -0.55% | 22,674 |
| Jul 25, 2025 | 7,220.00 | 7,370.00 | 7,220.00 | 7,290.00 | 7,290.00 | 0.69% | 27,293 |
| Jul 24, 2025 | 7,290.00 | 7,420.00 | 7,240.00 | 7,240.00 | 7,240.00 | -0.55% | 45,077 |
| Jul 23, 2025 | 7,430.00 | 7,430.00 | 7,200.00 | 7,280.00 | 7,280.00 | -2.15% | 45,148 |
| Jul 22, 2025 | 7,330.00 | 7,620.00 | 7,330.00 | 7,440.00 | 7,440.00 | 0.13% | 47,046 |
| Jul 21, 2025 | 7,550.00 | 7,600.00 | 7,400.00 | 7,430.00 | 7,430.00 | -0.93% | 33,169 |
| Jul 18, 2025 | 7,560.00 | 7,580.00 | 7,480.00 | 7,500.00 | 7,500.00 | -0.66% | 38,492 |
| Jul 17, 2025 | 7,580.00 | 7,590.00 | 7,500.00 | 7,550.00 | 7,550.00 | 0.53% | 34,343 |
| Jul 16, 2025 | 7,580.00 | 7,580.00 | 7,460.00 | 7,510.00 | 7,510.00 | -0.79% | 34,232 |
| Jul 15, 2025 | 7,530.00 | 7,610.00 | 7,430.00 | 7,570.00 | 7,570.00 | -0.13% | 69,371 |
| Jul 14, 2025 | 7,810.00 | 7,830.00 | 7,560.00 | 7,580.00 | 7,580.00 | -1.94% | 35,750 |
| Jul 11, 2025 | 7,760.00 | 7,880.00 | 7,730.00 | 7,730.00 | 7,730.00 | -0.77% | 35,189 |
| Jul 10, 2025 | 7,720.00 | 7,800.00 | 7,690.00 | 7,790.00 | 7,790.00 | 1.04% | 31,620 |