Lindeman Asia Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,310.00 | 6,750.00 | 6,300.00 | 6,420.00 | 6,194.25 | 152,362 |
| 2024-01-29 | 6,730.00 | 6,830.00 | 6,270.00 | 6,340.00 | 6,117.06 | 228,568 |
| 2024-01-26 | 7,020.00 | 7,160.00 | 6,770.00 | 6,840.00 | 6,599.48 | 276,980 |
| 2024-01-25 | 7,900.00 | 8,250.00 | 7,030.00 | 7,120.00 | 6,869.63 | 1,205,646 |
| 2024-01-24 | 7,690.00 | 8,320.00 | 7,600.00 | 7,930.00 | 7,651.15 | 1,570,602 |
| 2024-01-23 | 7,760.00 | 8,900.00 | 7,480.00 | 7,720.00 | 7,448.53 | 6,193,339 |
| 2024-01-22 | 7,390.00 | 8,100.00 | 7,250.00 | 7,760.00 | 7,487.13 | 3,690,097 |
| 2024-01-19 | 7,770.00 | 8,590.00 | 7,020.00 | 7,150.00 | 6,898.58 | 7,955,349 |
| 2024-01-18 | 7,200.00 | 7,400.00 | 7,160.00 | 7,400.00 | 7,139.79 | 450,697 |
| 2024-01-17 | 7,220.00 | 7,220.00 | 7,060.00 | 7,100.00 | 6,850.33 | 209,412 |
| 2024-01-16 | 7,100.00 | 7,200.00 | 6,990.00 | 7,120.00 | 6,869.63 | 399,680 |
| 2024-01-15 | 7,200.00 | 8,620.00 | 6,940.00 | 7,120.00 | 6,869.63 | 10,188,430 |
| 2024-01-12 | 7,100.00 | 8,130.00 | 6,660.00 | 7,020.00 | 6,773.15 | 11,028,760 |
| 2024-01-11 | 5,120.00 | 6,650.00 | 5,070.00 | 6,650.00 | 6,416.16 | 3,508,882 |
| 2024-01-10 | 5,120.00 | 5,150.00 | 5,020.00 | 5,120.00 | 4,939.96 | 30,553 |
| 2024-01-09 | 5,280.00 | 5,300.00 | 5,040.00 | 5,120.00 | 4,939.96 | 92,526 |
| 2024-01-08 | 4,900.00 | 5,320.00 | 4,890.00 | 5,170.00 | 4,988.20 | 224,889 |
| 2024-01-05 | 4,850.00 | 4,870.00 | 4,815.00 | 4,855.00 | 4,684.28 | 5,694 |
| 2024-01-04 | 4,895.00 | 4,930.00 | 4,820.00 | 4,850.00 | 4,679.45 | 7,217 |
| 2024-01-03 | 4,815.00 | 4,920.00 | 4,815.00 | 4,920.00 | 4,746.99 | 3,912 |
| 2024-01-02 | 4,865.00 | 4,905.00 | 4,835.00 | 4,865.00 | 4,693.93 | 7,443 |
| 2023-12-28 | 4,815.00 | 4,865.00 | 4,780.00 | 4,855.00 | 4,684.28 | 27,455 |
| 2023-12-27 | 4,905.00 | 4,920.00 | 4,815.00 | 4,855.00 | 4,684.28 | 10,475 |
| 2023-12-26 | 4,935.00 | 4,950.00 | 4,850.00 | 4,915.00 | 4,700.68 | 9,185 |
| 2023-12-22 | 4,915.00 | 4,935.00 | 4,860.00 | 4,935.00 | 4,719.81 | 5,296 |
| 2023-12-21 | 4,855.00 | 4,940.00 | 4,855.00 | 4,940.00 | 4,724.59 | 10,423 |
| 2023-12-20 | 4,915.00 | 4,955.00 | 4,875.00 | 4,920.00 | 4,705.46 | 7,186 |
| 2023-12-19 | 4,925.00 | 4,940.00 | 4,885.00 | 4,915.00 | 4,700.68 | 4,689 |
| 2023-12-18 | 4,910.00 | 4,965.00 | 4,875.00 | 4,925.00 | 4,710.24 | 9,042 |
| 2023-12-15 | 4,935.00 | 4,970.00 | 4,895.00 | 4,910.00 | 4,695.90 | 13,022 |
| 2023-12-14 | 4,885.00 | 4,950.00 | 4,855.00 | 4,935.00 | 4,719.81 | 9,117 |
| 2023-12-13 | 4,895.00 | 4,920.00 | 4,855.00 | 4,870.00 | 4,657.64 | 11,031 |
| 2023-12-12 | 5,060.00 | 5,060.00 | 4,895.00 | 4,895.00 | 4,681.55 | 26,192 |
| 2023-12-11 | 5,020.00 | 5,060.00 | 4,955.00 | 5,040.00 | 4,820.23 | 14,000 |
| 2023-12-08 | 4,890.00 | 5,030.00 | 4,890.00 | 4,980.00 | 4,762.85 | 22,559 |
| 2023-12-07 | 4,860.00 | 4,925.00 | 4,805.00 | 4,880.00 | 4,667.21 | 6,878 |
| 2023-12-06 | 4,815.00 | 4,895.00 | 4,815.00 | 4,895.00 | 4,681.55 | 9,629 |
| 2023-12-05 | 4,860.00 | 4,905.00 | 4,750.00 | 4,895.00 | 4,681.55 | 19,921 |
| 2023-12-04 | 4,920.00 | 4,925.00 | 4,875.00 | 4,915.00 | 4,700.68 | 8,033 |
| 2023-12-01 | 4,915.00 | 4,920.00 | 4,875.00 | 4,920.00 | 4,705.46 | 5,306 |
| 2023-11-30 | 4,915.00 | 4,920.00 | 4,860.00 | 4,915.00 | 4,700.68 | 6,675 |
| 2023-11-29 | 4,955.00 | 4,955.00 | 4,860.00 | 4,920.00 | 4,705.46 | 15,444 |
| 2023-11-28 | 4,975.00 | 4,975.00 | 4,880.00 | 4,955.00 | 4,738.94 | 6,568 |
| 2023-11-27 | 5,040.00 | 5,040.00 | 4,860.00 | 4,975.00 | 4,758.06 | 19,013 |
| 2023-11-24 | 4,990.00 | 5,080.00 | 4,990.00 | 5,040.00 | 4,820.23 | 11,469 |
| 2023-11-23 | 5,180.00 | 5,190.00 | 4,985.00 | 5,050.00 | 4,829.79 | 27,299 |
| 2023-11-22 | 5,070.00 | 5,090.00 | 4,970.00 | 5,060.00 | 4,839.36 | 17,098 |
| 2023-11-21 | 5,030.00 | 5,070.00 | 4,990.00 | 5,030.00 | 4,810.67 | 5,467 |
| 2023-11-20 | 4,955.00 | 5,010.00 | 4,935.00 | 5,010.00 | 4,791.54 | 4,980 |
| 2023-11-17 | 4,950.00 | 5,020.00 | 4,860.00 | 5,010.00 | 4,791.54 | 17,862 |
| 2023-11-16 | 4,905.00 | 5,050.00 | 4,905.00 | 4,990.00 | 4,772.41 | 7,111 |
| 2023-11-15 | 5,080.00 | 5,080.00 | 4,960.00 | 4,960.00 | 4,743.72 | 11,895 |
| 2023-11-14 | 4,580.00 | 4,960.00 | 4,580.00 | 4,955.00 | 4,738.94 | 21,729 |
| 2023-11-13 | 4,970.00 | 5,010.00 | 4,710.00 | 4,710.00 | 4,504.62 | 33,317 |
| 2023-11-10 | 5,130.00 | 5,130.00 | 4,965.00 | 4,970.00 | 4,753.28 | 14,960 |
| 2023-11-09 | 5,130.00 | 5,250.00 | 5,040.00 | 5,160.00 | 4,935.00 | 19,637 |
| 2023-11-08 | 5,230.00 | 5,360.00 | 5,160.00 | 5,170.00 | 4,944.56 | 13,194 |
| 2023-11-07 | 5,240.00 | 5,270.00 | 5,140.00 | 5,240.00 | 5,011.51 | 12,733 |
| 2023-11-06 | 5,390.00 | 5,390.00 | 5,210.00 | 5,310.00 | 5,078.46 | 16,000 |
| 2023-11-03 | 5,140.00 | 5,370.00 | 5,120.00 | 5,290.00 | 5,059.33 | 40,150 |
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.