Lindeman Asia Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,470.00 | 7,890.00 | 7,300.00 | 7,460.00 | 7,197.68 | 2,201,111 |
| 2024-04-26 | 7,600.00 | 8,280.00 | 7,370.00 | 7,460.00 | 7,197.68 | 5,446,844 |
| 2024-04-25 | 6,770.00 | 7,880.00 | 6,450.00 | 7,160.00 | 6,908.23 | 10,527,690 |
| 2024-04-24 | 4,860.00 | 6,330.00 | 4,860.00 | 6,330.00 | 6,107.41 | 3,661,287 |
| 2024-04-23 | 4,900.00 | 5,050.00 | 4,835.00 | 4,870.00 | 4,698.75 | 47,986 |
| 2024-04-22 | 4,985.00 | 5,090.00 | 4,885.00 | 4,895.00 | 4,722.87 | 35,423 |
| 2024-04-19 | 5,070.00 | 5,210.00 | 4,910.00 | 4,985.00 | 4,809.71 | 61,469 |
| 2024-04-18 | 4,830.00 | 5,520.00 | 4,830.00 | 5,100.00 | 4,920.66 | 229,606 |
| 2024-04-17 | 5,100.00 | 5,960.00 | 4,950.00 | 4,950.00 | 4,775.94 | 1,184,527 |
| 2024-04-16 | 5,230.00 | 5,290.00 | 5,000.00 | 5,100.00 | 4,920.66 | 37,298 |
| 2024-04-15 | 5,210.00 | 5,310.00 | 5,090.00 | 5,310.00 | 5,123.28 | 26,595 |
| 2024-04-12 | 5,170.00 | 5,260.00 | 5,150.00 | 5,210.00 | 5,026.80 | 11,527 |
| 2024-04-11 | 5,210.00 | 5,340.00 | 5,110.00 | 5,170.00 | 4,988.20 | 25,925 |
| 2024-04-09 | 5,270.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,113.63 | 18,387 |
| 2024-04-08 | 5,280.00 | 5,580.00 | 5,170.00 | 5,300.00 | 5,113.63 | 32,877 |
| 2024-04-05 | 5,330.00 | 5,580.00 | 5,190.00 | 5,320.00 | 5,132.93 | 68,427 |
| 2024-04-04 | 5,450.00 | 5,580.00 | 5,270.00 | 5,390.00 | 5,200.47 | 46,157 |
| 2024-04-03 | 5,640.00 | 5,750.00 | 5,450.00 | 5,500.00 | 5,306.60 | 33,672 |
| 2024-04-02 | 6,030.00 | 6,030.00 | 5,640.00 | 5,650.00 | 5,451.32 | 58,702 |
| 2024-04-01 | 5,880.00 | 6,060.00 | 5,880.00 | 6,020.00 | 5,808.31 | 15,741 |
| 2024-03-29 | 5,930.00 | 6,090.00 | 5,840.00 | 5,920.00 | 5,711.83 | 19,956 |
| 2024-03-28 | 5,910.00 | 6,030.00 | 5,910.00 | 5,930.00 | 5,721.48 | 19,923 |
| 2024-03-27 | 5,930.00 | 6,030.00 | 5,870.00 | 5,980.00 | 5,769.72 | 17,335 |
| 2024-03-26 | 5,890.00 | 5,980.00 | 5,870.00 | 5,980.00 | 5,769.72 | 13,362 |
| 2024-03-25 | 5,910.00 | 6,010.00 | 5,860.00 | 5,930.00 | 5,721.48 | 32,693 |
| 2024-03-22 | 6,040.00 | 6,060.00 | 5,940.00 | 6,000.00 | 5,789.02 | 11,683 |
| 2024-03-21 | 5,950.00 | 6,050.00 | 5,850.00 | 6,040.00 | 5,827.61 | 19,775 |
| 2024-03-20 | 5,990.00 | 6,020.00 | 5,820.00 | 5,950.00 | 5,740.77 | 23,274 |
| 2024-03-19 | 6,040.00 | 6,210.00 | 5,910.00 | 5,990.00 | 5,779.37 | 22,921 |
| 2024-03-18 | 5,970.00 | 6,120.00 | 5,910.00 | 6,020.00 | 5,808.31 | 37,703 |
| 2024-03-15 | 6,080.00 | 6,180.00 | 5,950.00 | 6,030.00 | 5,817.96 | 36,302 |
| 2024-03-14 | 6,360.00 | 6,430.00 | 6,080.00 | 6,130.00 | 5,914.44 | 51,662 |
| 2024-03-13 | 6,330.00 | 6,480.00 | 6,150.00 | 6,360.00 | 6,136.36 | 41,132 |
| 2024-03-12 | 6,430.00 | 6,530.00 | 6,300.00 | 6,330.00 | 6,107.41 | 68,543 |
| 2024-03-11 | 6,240.00 | 6,580.00 | 6,200.00 | 6,430.00 | 6,203.89 | 47,873 |
| 2024-03-08 | 6,450.00 | 6,590.00 | 6,260.00 | 6,390.00 | 6,165.30 | 54,607 |
| 2024-03-07 | 6,870.00 | 7,220.00 | 6,190.00 | 6,400.00 | 6,174.95 | 253,074 |
| 2024-03-06 | 6,720.00 | 7,170.00 | 6,660.00 | 6,870.00 | 6,628.42 | 191,038 |
| 2024-03-05 | 6,760.00 | 6,900.00 | 6,580.00 | 6,680.00 | 6,445.10 | 64,906 |
| 2024-03-04 | 6,800.00 | 7,070.00 | 6,720.00 | 6,760.00 | 6,522.29 | 165,768 |
| 2024-02-29 | 6,760.00 | 7,000.00 | 6,620.00 | 6,710.00 | 6,474.05 | 141,899 |
| 2024-02-28 | 6,610.00 | 6,900.00 | 6,360.00 | 6,820.00 | 6,580.18 | 278,996 |
| 2024-02-27 | 6,300.00 | 7,630.00 | 6,150.00 | 6,610.00 | 6,377.57 | 2,917,845 |
| 2024-02-26 | 6,430.00 | 6,580.00 | 6,210.00 | 6,330.00 | 6,107.41 | 65,265 |
| 2024-02-23 | 6,500.00 | 6,750.00 | 6,410.00 | 6,430.00 | 6,203.89 | 130,659 |
| 2024-02-22 | 6,630.00 | 6,880.00 | 6,520.00 | 6,610.00 | 6,377.57 | 214,455 |
| 2024-02-21 | 7,040.00 | 7,240.00 | 6,530.00 | 6,650.00 | 6,416.16 | 493,188 |
| 2024-02-20 | 7,000.00 | 8,560.00 | 6,910.00 | 7,500.00 | 7,236.27 | 7,966,662 |
| 2024-02-19 | 6,200.00 | 7,500.00 | 6,150.00 | 7,130.00 | 6,879.28 | 2,902,862 |
| 2024-02-16 | 6,380.00 | 6,380.00 | 6,000.00 | 6,140.00 | 5,924.09 | 45,952 |
| 2024-02-15 | 6,200.00 | 6,390.00 | 6,100.00 | 6,230.00 | 6,010.93 | 33,120 |
| 2024-02-14 | 6,200.00 | 6,230.00 | 6,000.00 | 6,180.00 | 5,962.69 | 34,090 |
| 2024-02-13 | 6,130.00 | 6,230.00 | 5,980.00 | 6,210.00 | 5,991.63 | 54,034 |
| 2024-02-08 | 5,900.00 | 6,090.00 | 5,810.00 | 5,950.00 | 5,740.77 | 31,832 |
| 2024-02-07 | 5,870.00 | 5,990.00 | 5,760.00 | 5,890.00 | 5,682.88 | 48,013 |
| 2024-02-06 | 5,860.00 | 5,990.00 | 5,800.00 | 5,910.00 | 5,702.18 | 36,187 |
| 2024-02-05 | 6,060.00 | 6,110.00 | 5,850.00 | 5,930.00 | 5,721.48 | 43,770 |
| 2024-02-02 | 5,860.00 | 6,170.00 | 5,860.00 | 6,120.00 | 5,904.80 | 56,364 |
| 2024-02-01 | 6,000.00 | 6,170.00 | 5,820.00 | 5,860.00 | 5,653.94 | 87,512 |
| 2024-01-31 | 6,210.00 | 6,470.00 | 6,000.00 | 6,060.00 | 5,846.91 | 102,339 |
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.