Lindeman Asia Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,110.00 | 5,180.00 | 5,010.00 | 5,030.00 | 4,778.13 | 10,321 |
| 2022-08-11 | 5,020.00 | 5,070.00 | 5,000.00 | 5,030.00 | 4,778.13 | 8,469 |
| 2022-08-10 | 5,020.00 | 5,080.00 | 4,965.00 | 4,985.00 | 4,735.38 | 23,685 |
| 2022-08-09 | 5,020.00 | 5,110.00 | 4,980.00 | 5,070.00 | 4,816.13 | 16,465 |
| 2022-08-08 | 5,130.00 | 5,200.00 | 4,965.00 | 5,000.00 | 4,749.63 | 41,106 |
| 2022-08-05 | 5,190.00 | 5,190.00 | 5,100.00 | 5,140.00 | 4,882.62 | 10,677 |
| 2022-08-04 | 5,150.00 | 5,250.00 | 5,090.00 | 5,160.00 | 4,901.62 | 32,436 |
| 2022-08-03 | 4,990.00 | 5,190.00 | 4,975.00 | 5,170.00 | 4,911.12 | 32,450 |
| 2022-08-02 | 5,100.00 | 5,160.00 | 4,990.00 | 4,995.00 | 4,744.88 | 52,221 |
| 2022-08-01 | 5,240.00 | 5,260.00 | 5,090.00 | 5,160.00 | 4,901.62 | 33,138 |
| 2022-07-29 | 5,080.00 | 5,250.00 | 5,080.00 | 5,140.00 | 4,882.62 | 53,831 |
| 2022-07-28 | 5,160.00 | 5,210.00 | 5,020.00 | 5,050.00 | 4,797.13 | 86,422 |
| 2022-07-27 | 5,050.00 | 5,180.00 | 5,000.00 | 5,160.00 | 4,901.62 | 109,318 |
| 2022-07-26 | 4,920.00 | 5,070.00 | 4,900.00 | 5,020.00 | 4,768.63 | 78,019 |
| 2022-07-25 | 4,875.00 | 5,010.00 | 4,875.00 | 4,920.00 | 4,673.64 | 62,257 |
| 2022-07-22 | 5,000.00 | 5,070.00 | 4,945.00 | 4,970.00 | 4,721.13 | 112,239 |
| 2022-07-21 | 4,970.00 | 5,070.00 | 4,930.00 | 5,010.00 | 4,759.13 | 157,475 |
| 2022-07-20 | 4,700.00 | 5,700.00 | 4,700.00 | 5,050.00 | 4,797.13 | 2,551,799 |
| 2022-07-19 | 4,590.00 | 4,685.00 | 4,590.00 | 4,650.00 | 4,417.16 | 25,930 |
| 2022-07-18 | 4,625.00 | 4,680.00 | 4,555.00 | 4,635.00 | 4,402.91 | 41,892 |
| 2022-07-15 | 4,375.00 | 5,260.00 | 4,350.00 | 4,590.00 | 4,360.16 | 770,689 |
| 2022-07-14 | 4,305.00 | 4,395.00 | 4,270.00 | 4,390.00 | 4,170.18 | 10,528 |
| 2022-07-13 | 4,310.00 | 4,405.00 | 4,310.00 | 4,390.00 | 4,170.18 | 13,392 |
| 2022-07-12 | 4,505.00 | 4,555.00 | 4,380.00 | 4,380.00 | 4,160.68 | 23,781 |
| 2022-07-11 | 4,700.00 | 4,700.00 | 4,580.00 | 4,580.00 | 4,350.66 | 10,839 |
| 2022-07-08 | 4,720.00 | 4,750.00 | 4,650.00 | 4,720.00 | 4,483.65 | 16,283 |
| 2022-07-07 | 4,710.00 | 4,795.00 | 4,570.00 | 4,720.00 | 4,483.65 | 20,801 |
| 2022-07-06 | 4,535.00 | 4,985.00 | 4,435.00 | 4,700.00 | 4,464.65 | 234,000 |
| 2022-07-05 | 4,295.00 | 5,210.00 | 4,240.00 | 4,540.00 | 4,312.67 | 427,927 |
| 2022-07-04 | 4,400.00 | 4,595.00 | 4,265.00 | 4,270.00 | 4,056.19 | 24,813 |
| 2022-07-01 | 4,460.00 | 4,630.00 | 4,330.00 | 4,430.00 | 4,208.17 | 18,316 |
| 2022-06-30 | 4,510.00 | 4,560.00 | 4,410.00 | 4,480.00 | 4,255.67 | 13,468 |
| 2022-06-29 | 4,525.00 | 4,590.00 | 4,420.00 | 4,510.00 | 4,284.17 | 12,597 |
| 2022-06-28 | 4,445.00 | 4,580.00 | 4,380.00 | 4,530.00 | 4,303.17 | 14,137 |
| 2022-06-27 | 4,280.00 | 4,460.00 | 4,205.00 | 4,445.00 | 4,222.42 | 18,314 |
| 2022-06-24 | 3,900.00 | 4,250.00 | 3,765.00 | 4,250.00 | 4,037.19 | 133,957 |
| 2022-06-23 | 4,420.00 | 4,445.00 | 4,015.00 | 4,025.00 | 3,823.45 | 43,520 |
| 2022-06-22 | 4,525.00 | 4,615.00 | 4,330.00 | 4,410.00 | 4,189.18 | 30,154 |
| 2022-06-21 | 4,485.00 | 4,615.00 | 4,450.00 | 4,570.00 | 4,341.16 | 24,167 |
| 2022-06-20 | 4,830.00 | 4,970.00 | 4,390.00 | 4,585.00 | 4,355.41 | 41,674 |
| 2022-06-17 | 4,715.00 | 4,895.00 | 4,710.00 | 4,875.00 | 4,630.89 | 27,474 |
| 2022-06-16 | 4,905.00 | 5,170.00 | 4,900.00 | 4,900.00 | 4,654.64 | 33,534 |
| 2022-06-15 | 5,010.00 | 5,200.00 | 4,855.00 | 4,900.00 | 4,654.64 | 54,455 |
| 2022-06-14 | 4,845.00 | 5,320.00 | 4,710.00 | 5,040.00 | 4,787.63 | 125,392 |
| 2022-06-13 | 5,090.00 | 5,090.00 | 4,865.00 | 4,865.00 | 4,621.39 | 46,006 |
| 2022-06-10 | 5,210.00 | 5,230.00 | 5,120.00 | 5,190.00 | 4,930.12 | 9,901 |
| 2022-06-09 | 5,320.00 | 5,340.00 | 5,210.00 | 5,210.00 | 4,949.12 | 10,633 |
| 2022-06-08 | 5,260.00 | 5,350.00 | 5,240.00 | 5,320.00 | 5,053.61 | 16,496 |
| 2022-06-07 | 5,230.00 | 5,360.00 | 5,210.00 | 5,300.00 | 5,034.61 | 17,247 |
| 2022-06-03 | 5,240.00 | 5,380.00 | 5,240.00 | 5,270.00 | 5,006.11 | 9,492 |
| 2022-06-02 | 5,330.00 | 5,330.00 | 5,250.00 | 5,280.00 | 5,015.61 | 6,596 |
| 2022-05-31 | 5,330.00 | 5,360.00 | 5,240.00 | 5,330.00 | 5,063.11 | 10,354 |
| 2022-05-30 | 5,260.00 | 5,340.00 | 5,260.00 | 5,330.00 | 5,063.11 | 10,104 |
| 2022-05-27 | 5,350.00 | 5,350.00 | 5,200.00 | 5,300.00 | 5,034.61 | 20,918 |
| 2022-05-26 | 5,540.00 | 5,540.00 | 5,240.00 | 5,240.00 | 4,977.61 | 42,952 |
| 2022-05-25 | 5,200.00 | 5,340.00 | 5,190.00 | 5,320.00 | 5,053.61 | 23,412 |
| 2022-05-24 | 5,210.00 | 5,290.00 | 5,130.00 | 5,250.00 | 4,987.11 | 21,792 |
| 2022-05-23 | 5,270.00 | 5,280.00 | 5,200.00 | 5,260.00 | 4,996.61 | 21,942 |
| 2022-05-20 | 5,270.00 | 5,290.00 | 5,180.00 | 5,280.00 | 5,015.61 | 15,583 |
| 2022-05-19 | 5,200.00 | 5,240.00 | 5,070.00 | 5,170.00 | 4,911.12 | 30,563 |
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.