Lindeman Asia Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,480.00 | 5,650.00 | 5,380.00 | 5,470.00 | 5,231.48 | 29,392 |
| 2023-08-01 | 5,590.00 | 5,670.00 | 5,400.00 | 5,450.00 | 5,212.35 | 42,994 |
| 2023-07-31 | 5,400.00 | 5,900.00 | 5,400.00 | 5,640.00 | 5,394.07 | 94,241 |
| 2023-07-28 | 5,030.00 | 5,520.00 | 5,030.00 | 5,390.00 | 5,154.97 | 66,845 |
| 2023-07-27 | 4,790.00 | 5,260.00 | 4,670.00 | 5,180.00 | 4,954.13 | 120,839 |
| 2023-07-26 | 4,955.00 | 5,050.00 | 4,535.00 | 4,660.00 | 4,456.80 | 182,550 |
| 2023-07-25 | 5,550.00 | 6,100.00 | 5,000.00 | 5,060.00 | 4,839.36 | 443,642 |
| 2023-07-24 | 5,980.00 | 6,040.00 | 5,510.00 | 5,540.00 | 5,298.43 | 102,563 |
| 2023-07-21 | 5,640.00 | 6,110.00 | 5,640.00 | 5,960.00 | 5,700.11 | 99,991 |
| 2023-07-20 | 5,890.00 | 5,960.00 | 5,750.00 | 5,840.00 | 5,585.35 | 74,873 |
| 2023-07-19 | 5,890.00 | 6,470.00 | 5,860.00 | 5,880.00 | 5,623.60 | 488,048 |
| 2023-07-18 | 5,600.00 | 6,470.00 | 5,600.00 | 5,890.00 | 5,633.17 | 551,728 |
| 2023-07-17 | 5,710.00 | 5,800.00 | 5,450.00 | 5,670.00 | 5,422.76 | 49,508 |
| 2023-07-14 | 5,770.00 | 5,850.00 | 5,620.00 | 5,800.00 | 5,547.09 | 69,121 |
| 2023-07-13 | 6,060.00 | 6,110.00 | 5,800.00 | 5,800.00 | 5,547.09 | 113,025 |
| 2023-07-12 | 6,240.00 | 6,410.00 | 5,990.00 | 6,000.00 | 5,738.37 | 247,873 |
| 2023-07-11 | 6,410.00 | 7,490.00 | 6,130.00 | 6,150.00 | 5,881.83 | 1,861,386 |
| 2023-07-10 | 5,410.00 | 6,990.00 | 5,300.00 | 6,420.00 | 6,140.05 | 2,474,292 |
| 2023-07-07 | 5,570.00 | 5,680.00 | 5,410.00 | 5,410.00 | 5,174.10 | 24,352 |
| 2023-07-06 | 5,850.00 | 5,880.00 | 5,600.00 | 5,690.00 | 5,441.89 | 71,556 |
| 2023-07-05 | 6,000.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,652.29 | 22,457 |
| 2023-07-04 | 6,140.00 | 6,150.00 | 5,850.00 | 6,000.00 | 5,738.37 | 47,911 |
| 2023-07-03 | 6,300.00 | 6,920.00 | 6,000.00 | 6,040.00 | 5,776.62 | 189,693 |
| 2023-06-30 | 5,890.00 | 6,190.00 | 5,830.00 | 6,160.00 | 5,891.39 | 41,049 |
| 2023-06-29 | 5,990.00 | 6,050.00 | 5,890.00 | 5,950.00 | 5,690.55 | 33,625 |
| 2023-06-28 | 6,030.00 | 6,110.00 | 6,020.00 | 6,020.00 | 5,757.50 | 15,960 |
| 2023-06-27 | 6,090.00 | 6,230.00 | 6,020.00 | 6,060.00 | 5,795.75 | 14,575 |
| 2023-06-26 | 6,220.00 | 6,270.00 | 5,960.00 | 6,120.00 | 5,853.14 | 25,995 |
| 2023-06-23 | 6,130.00 | 6,180.00 | 5,950.00 | 6,070.00 | 5,805.32 | 32,483 |
| 2023-06-22 | 6,030.00 | 6,220.00 | 6,000.00 | 6,120.00 | 5,853.14 | 19,491 |
| 2023-06-21 | 6,240.00 | 6,280.00 | 6,040.00 | 6,080.00 | 5,814.88 | 38,523 |
| 2023-06-20 | 6,370.00 | 6,380.00 | 6,180.00 | 6,300.00 | 6,025.29 | 25,101 |
| 2023-06-19 | 6,460.00 | 6,480.00 | 6,300.00 | 6,380.00 | 6,101.80 | 18,764 |
| 2023-06-16 | 6,390.00 | 6,560.00 | 6,330.00 | 6,520.00 | 6,235.69 | 28,417 |
| 2023-06-15 | 6,340.00 | 6,460.00 | 6,220.00 | 6,310.00 | 6,034.85 | 43,315 |
| 2023-06-14 | 6,700.00 | 6,700.00 | 6,040.00 | 6,310.00 | 6,034.85 | 84,550 |
| 2023-06-13 | 6,530.00 | 6,690.00 | 6,530.00 | 6,560.00 | 6,273.95 | 41,414 |
| 2023-06-12 | 7,060.00 | 7,060.00 | 6,560.00 | 6,590.00 | 6,302.64 | 71,659 |
| 2023-06-09 | 6,700.00 | 7,130.00 | 6,670.00 | 6,830.00 | 6,532.18 | 147,290 |
| 2023-06-08 | 6,810.00 | 6,950.00 | 6,630.00 | 6,680.00 | 6,388.72 | 87,035 |
| 2023-06-07 | 6,450.00 | 6,870.00 | 6,450.00 | 6,870.00 | 6,570.43 | 120,464 |
| 2023-06-05 | 6,360.00 | 6,850.00 | 6,300.00 | 6,530.00 | 6,245.26 | 127,046 |
| 2023-06-02 | 6,320.00 | 6,420.00 | 6,280.00 | 6,360.00 | 6,082.67 | 25,447 |
| 2023-06-01 | 6,420.00 | 6,590.00 | 6,310.00 | 6,330.00 | 6,053.98 | 48,056 |
| 2023-05-31 | 6,400.00 | 6,900.00 | 6,360.00 | 6,450.00 | 6,168.75 | 140,572 |
| 2023-05-30 | 6,320.00 | 6,520.00 | 6,220.00 | 6,350.00 | 6,073.11 | 89,683 |
| 2023-05-26 | 6,530.00 | 7,000.00 | 6,280.00 | 6,330.00 | 6,053.98 | 228,231 |
| 2023-05-25 | 6,140.00 | 7,140.00 | 6,090.00 | 6,600.00 | 6,312.21 | 1,183,135 |
| 2023-05-24 | 6,070.00 | 6,130.00 | 5,930.00 | 6,090.00 | 5,824.44 | 27,567 |
| 2023-05-23 | 6,050.00 | 6,120.00 | 6,010.00 | 6,070.00 | 5,805.32 | 35,976 |
| 2023-05-22 | 6,290.00 | 6,310.00 | 6,110.00 | 6,140.00 | 5,872.26 | 17,206 |
| 2023-05-19 | 6,150.00 | 6,370.00 | 6,100.00 | 6,280.00 | 6,006.16 | 66,976 |
| 2023-05-18 | 6,090.00 | 6,150.00 | 6,040.00 | 6,110.00 | 5,843.57 | 21,132 |
| 2023-05-17 | 5,750.00 | 6,150.00 | 5,750.00 | 6,080.00 | 5,814.88 | 40,241 |
| 2023-05-16 | 5,870.00 | 5,990.00 | 5,710.00 | 5,830.00 | 5,575.78 | 38,363 |
| 2023-05-15 | 5,940.00 | 6,000.00 | 5,840.00 | 5,870.00 | 5,614.04 | 31,930 |
| 2023-05-12 | 6,070.00 | 6,130.00 | 5,870.00 | 5,950.00 | 5,690.55 | 72,553 |
| 2023-05-11 | 6,150.00 | 6,250.00 | 6,070.00 | 6,130.00 | 5,862.70 | 44,194 |
| 2023-05-10 | 6,120.00 | 6,160.00 | 6,010.00 | 6,040.00 | 5,776.62 | 25,012 |
| 2023-05-09 | 6,080.00 | 6,190.00 | 6,080.00 | 6,120.00 | 5,853.14 | 23,829 |
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.