Lumir Inc. (KOSDAQ:474170)
South Korea
· Delayed Price · Currency is KRW 17,450
+710 (4.24%)
At close: Apr 28, 2026
Lumir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,700.00 | 17,640.00 | 15,560.00 | 17,450.00 | 17,450.00 | 4.24% | 1,370,702 |
| Apr 27, 2026 | 15,030.00 | 17,260.00 | 15,030.00 | 16,740.00 | 16,740.00 | 12.88% | 1,812,769 |
| Apr 24, 2026 | 14,880.00 | 15,480.00 | 14,770.00 | 14,830.00 | 14,830.00 | 1.02% | 352,166 |
| Apr 23, 2026 | 15,090.00 | 15,140.00 | 14,410.00 | 14,680.00 | 14,680.00 | -2.59% | 301,613 |
| Apr 22, 2026 | 15,000.00 | 15,530.00 | 14,670.00 | 15,070.00 | 15,070.00 | 0.47% | 543,784 |
| Apr 21, 2026 | 15,190.00 | 15,250.00 | 14,300.00 | 15,000.00 | 15,000.00 | -0.33% | 330,470 |
| Apr 20, 2026 | 15,860.00 | 15,950.00 | 15,000.00 | 15,050.00 | 15,050.00 | -3.53% | 541,470 |
| Apr 17, 2026 | 14,530.00 | 17,300.00 | 14,510.00 | 15,600.00 | 15,600.00 | 7.66% | 2,751,971 |
| Apr 16, 2026 | 14,740.00 | 14,920.00 | 14,050.00 | 14,490.00 | 14,490.00 | -1.63% | 262,908 |
| Apr 15, 2026 | 15,200.00 | 15,240.00 | 14,610.00 | 14,730.00 | 14,730.00 | -0.34% | 309,032 |
| Apr 14, 2026 | 14,050.00 | 15,460.00 | 14,000.00 | 14,780.00 | 14,780.00 | 6.33% | 770,857 |
| Apr 13, 2026 | 13,630.00 | 14,100.00 | 13,420.00 | 13,900.00 | 13,900.00 | 1.09% | 210,699 |
| Apr 10, 2026 | 13,460.00 | 13,950.00 | 13,000.00 | 13,750.00 | 13,750.00 | 2.54% | 179,863 |
| Apr 9, 2026 | 14,020.00 | 14,040.00 | 13,250.00 | 13,410.00 | 13,410.00 | -4.89% | 174,237 |
| Apr 8, 2026 | 13,340.00 | 14,180.00 | 13,340.00 | 14,100.00 | 14,100.00 | 7.72% | 261,147 |
| Apr 7, 2026 | 13,200.00 | 13,610.00 | 12,910.00 | 13,090.00 | 13,090.00 | -0.83% | 195,501 |
| Apr 6, 2026 | 13,530.00 | 13,870.00 | 12,940.00 | 13,200.00 | 13,200.00 | -2.44% | 310,055 |
| Apr 3, 2026 | 13,990.00 | 14,430.00 | 13,470.00 | 13,530.00 | 13,530.00 | 2.58% | 192,150 |
| Apr 2, 2026 | 15,060.00 | 15,200.00 | 12,950.00 | 13,190.00 | 13,190.00 | -9.41% | 382,481 |
| Apr 1, 2026 | 13,910.00 | 14,640.00 | 13,910.00 | 14,560.00 | 14,560.00 | 9.47% | 247,741 |
| Mar 31, 2026 | 13,800.00 | 14,180.00 | 12,980.00 | 13,300.00 | 13,300.00 | -7.19% | 284,630 |
| Mar 30, 2026 | 14,790.00 | 14,850.00 | 14,010.00 | 14,330.00 | 14,330.00 | -7.43% | 274,264 |
| Mar 27, 2026 | 15,860.00 | 15,950.00 | 14,820.00 | 15,480.00 | 15,480.00 | -3.25% | 391,724 |
| Mar 26, 2026 | 16,970.00 | 17,540.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.79% | 1,075,372 |
| Mar 25, 2026 | 14,900.00 | 16,860.00 | 14,510.00 | 16,630.00 | 16,630.00 | 11.91% | 1,453,742 |
| Mar 24, 2026 | 14,680.00 | 15,320.00 | 14,600.00 | 14,860.00 | 14,860.00 | 5.02% | 332,837 |
| Mar 23, 2026 | 14,410.00 | 14,490.00 | 13,900.00 | 14,150.00 | 14,150.00 | -4.33% | 243,199 |
| Mar 20, 2026 | 15,100.00 | 15,230.00 | 14,650.00 | 14,790.00 | 14,790.00 | -1.27% | 243,022 |
| Mar 19, 2026 | 15,390.00 | 15,610.00 | 14,940.00 | 14,980.00 | 14,980.00 | -3.60% | 231,439 |
| Mar 18, 2026 | 16,180.00 | 16,180.00 | 15,510.00 | 15,540.00 | 15,540.00 | -1.15% | 288,951 |
| Mar 17, 2026 | 15,920.00 | 16,470.00 | 15,570.00 | 15,720.00 | 15,720.00 | 0.19% | 401,934 |
| Mar 16, 2026 | 16,010.00 | 16,490.00 | 15,690.00 | 15,690.00 | 15,690.00 | -2.06% | 281,003 |
| Mar 13, 2026 | 15,330.00 | 16,590.00 | 15,270.00 | 16,020.00 | 16,020.00 | 0.75% | 351,380 |
| Mar 12, 2026 | 15,650.00 | 16,250.00 | 15,000.00 | 15,900.00 | 15,900.00 | -0.56% | 294,738 |
| Mar 11, 2026 | 15,470.00 | 16,610.00 | 15,440.00 | 15,990.00 | 15,990.00 | 3.83% | 757,675 |
| Mar 10, 2026 | 15,560.00 | 15,980.00 | 15,100.00 | 15,400.00 | 15,400.00 | 4.41% | 497,442 |
| Mar 9, 2026 | 14,980.00 | 15,500.00 | 14,050.00 | 14,750.00 | 14,750.00 | -5.87% | 341,513 |
| 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 |