Lindeman Asia Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,250.00 | 5,340.00 | 5,160.00 | 5,200.00 | 5,017.15 | 29,328 |
| 2024-07-25 | 5,400.00 | 5,400.00 | 5,080.00 | 5,380.00 | 5,190.82 | 58,570 |
| 2024-07-24 | 5,340.00 | 5,530.00 | 5,320.00 | 5,440.00 | 5,248.71 | 28,468 |
| 2024-07-23 | 5,410.00 | 5,590.00 | 5,340.00 | 5,370.00 | 5,181.17 | 21,056 |
| 2024-07-22 | 5,630.00 | 5,670.00 | 5,310.00 | 5,500.00 | 5,306.60 | 30,084 |
| 2024-07-19 | 5,710.00 | 5,790.00 | 5,590.00 | 5,670.00 | 5,470.62 | 19,806 |
| 2024-07-18 | 5,740.00 | 5,850.00 | 5,640.00 | 5,850.00 | 5,644.29 | 26,952 |
| 2024-07-17 | 5,950.00 | 6,050.00 | 5,830.00 | 5,890.00 | 5,682.88 | 16,874 |
| 2024-07-16 | 5,830.00 | 6,030.00 | 5,830.00 | 6,000.00 | 5,789.02 | 26,848 |
| 2024-07-15 | 5,930.00 | 5,960.00 | 5,870.00 | 5,950.00 | 5,740.77 | 10,882 |
| 2024-07-12 | 5,850.00 | 5,940.00 | 5,820.00 | 5,930.00 | 5,721.48 | 11,551 |
| 2024-07-11 | 5,840.00 | 5,940.00 | 5,830.00 | 5,910.00 | 5,702.18 | 8,377 |
| 2024-07-10 | 5,960.00 | 5,960.00 | 5,750.00 | 5,840.00 | 5,634.64 | 19,676 |
| 2024-07-09 | 5,720.00 | 5,950.00 | 5,720.00 | 5,940.00 | 5,731.13 | 27,339 |
| 2024-07-08 | 5,530.00 | 5,750.00 | 5,530.00 | 5,740.00 | 5,538.16 | 11,566 |
| 2024-07-05 | 5,590.00 | 5,690.00 | 5,540.00 | 5,590.00 | 5,393.43 | 12,986 |
| 2024-07-04 | 5,600.00 | 5,690.00 | 5,530.00 | 5,640.00 | 5,441.67 | 19,751 |
| 2024-07-03 | 5,690.00 | 5,770.00 | 5,600.00 | 5,640.00 | 5,441.67 | 18,210 |
| 2024-07-02 | 5,780.00 | 5,930.00 | 5,700.00 | 5,710.00 | 5,509.21 | 31,198 |
| 2024-07-01 | 5,810.00 | 6,000.00 | 5,810.00 | 5,830.00 | 5,624.99 | 37,051 |
| 2024-06-28 | 5,810.00 | 6,670.00 | 5,810.00 | 5,950.00 | 5,740.77 | 326,516 |
| 2024-06-27 | 5,950.00 | 6,070.00 | 5,780.00 | 5,860.00 | 5,653.94 | 46,206 |
| 2024-06-26 | 6,000.00 | 6,080.00 | 5,950.00 | 6,070.00 | 5,856.55 | 12,970 |
| 2024-06-25 | 6,070.00 | 6,170.00 | 5,830.00 | 6,040.00 | 5,827.61 | 48,486 |
| 2024-06-24 | 6,100.00 | 6,220.00 | 6,000.00 | 6,140.00 | 5,924.09 | 26,267 |
| 2024-06-21 | 6,270.00 | 6,380.00 | 6,130.00 | 6,160.00 | 5,943.39 | 60,935 |
| 2024-06-20 | 6,350.00 | 6,590.00 | 6,200.00 | 6,370.00 | 6,146.00 | 53,159 |
| 2024-06-19 | 6,460.00 | 6,530.00 | 6,360.00 | 6,410.00 | 6,184.60 | 31,723 |
| 2024-06-18 | 6,600.00 | 6,600.00 | 6,410.00 | 6,500.00 | 6,271.43 | 48,686 |
| 2024-06-17 | 6,650.00 | 6,760.00 | 6,530.00 | 6,550.00 | 6,319.68 | 68,355 |
| 2024-06-14 | 6,640.00 | 6,790.00 | 6,470.00 | 6,550.00 | 6,319.68 | 145,023 |
| 2024-06-13 | 6,420.00 | 7,400.00 | 6,420.00 | 6,640.00 | 6,406.51 | 860,621 |
| 2024-06-12 | 6,410.00 | 6,870.00 | 6,410.00 | 6,410.00 | 6,184.60 | 77,203 |
| 2024-06-11 | 6,520.00 | 6,630.00 | 6,410.00 | 6,410.00 | 6,184.60 | 70,619 |
| 2024-06-10 | 6,570.00 | 6,790.00 | 6,570.00 | 6,580.00 | 6,348.62 | 39,404 |
| 2024-06-07 | 6,710.00 | 6,860.00 | 6,620.00 | 6,650.00 | 6,416.16 | 52,447 |
| 2024-06-05 | 6,930.00 | 7,070.00 | 6,680.00 | 6,770.00 | 6,531.94 | 63,781 |
| 2024-06-04 | 7,100.00 | 7,180.00 | 6,930.00 | 6,930.00 | 6,686.31 | 100,097 |
| 2024-06-03 | 7,260.00 | 7,330.00 | 7,100.00 | 7,160.00 | 6,908.23 | 65,148 |
| 2024-05-31 | 7,250.00 | 7,540.00 | 7,130.00 | 7,260.00 | 7,004.71 | 145,607 |
| 2024-05-30 | 7,360.00 | 7,840.00 | 7,230.00 | 7,280.00 | 7,024.01 | 299,452 |
| 2024-05-29 | 7,380.00 | 7,980.00 | 7,290.00 | 7,470.00 | 7,207.32 | 817,742 |
| 2024-05-28 | 6,900.00 | 7,960.00 | 6,740.00 | 7,380.00 | 7,120.49 | 2,649,183 |
| 2024-05-27 | 7,000.00 | 7,370.00 | 6,670.00 | 6,800.00 | 6,560.88 | 384,806 |
| 2024-05-24 | 7,070.00 | 8,400.00 | 6,940.00 | 7,020.00 | 6,773.15 | 3,463,584 |
| 2024-05-23 | 6,380.00 | 8,050.00 | 6,260.00 | 7,160.00 | 6,908.23 | 2,188,771 |
| 2024-05-22 | 6,480.00 | 6,520.00 | 6,330.00 | 6,440.00 | 6,213.54 | 44,001 |
| 2024-05-21 | 6,530.00 | 6,530.00 | 6,160.00 | 6,480.00 | 6,252.14 | 68,600 |
| 2024-05-20 | 6,410.00 | 6,620.00 | 6,410.00 | 6,580.00 | 6,348.62 | 54,209 |
| 2024-05-17 | 6,820.00 | 6,820.00 | 6,360.00 | 6,470.00 | 6,242.49 | 87,264 |
| 2024-05-16 | 6,620.00 | 6,810.00 | 6,600.00 | 6,790.00 | 6,551.24 | 57,172 |
| 2024-05-14 | 6,620.00 | 6,940.00 | 6,500.00 | 6,680.00 | 6,445.10 | 103,648 |
| 2024-05-13 | 6,650.00 | 6,820.00 | 6,590.00 | 6,620.00 | 6,387.21 | 72,566 |
| 2024-05-10 | 7,040.00 | 7,050.00 | 6,660.00 | 6,720.00 | 6,483.70 | 144,000 |
| 2024-05-09 | 7,250.00 | 7,250.00 | 6,830.00 | 6,980.00 | 6,734.55 | 261,421 |
| 2024-05-08 | 6,930.00 | 7,750.00 | 6,890.00 | 7,130.00 | 6,879.28 | 1,957,299 |
| 2024-05-07 | 6,950.00 | 7,140.00 | 6,860.00 | 6,890.00 | 6,647.72 | 400,584 |
| 2024-05-03 | 7,030.00 | 7,790.00 | 6,850.00 | 6,930.00 | 6,686.31 | 2,627,124 |
| 2024-05-02 | 7,110.00 | 7,370.00 | 6,930.00 | 7,030.00 | 6,782.80 | 417,160 |
| 2024-04-30 | 7,420.00 | 7,850.00 | 7,070.00 | 7,110.00 | 6,859.98 | 1,180,841 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 79.0000 KRW |
| 2023-12-27 | 43.0000 KRW |
| 2022-12-28 | 28.0000 KRW |
| 2021-12-29 | 42.0000 KRW |
| 2020-12-29 | 38.0000 KRW |
| 2019-12-27 | 89.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.