Lindeman Asia Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,240.00 | 5,320.00 | 5,230.00 | 5,260.00 | 4,996.61 | 9,688 |
| 2022-02-17 | 5,280.00 | 5,290.00 | 5,190.00 | 5,230.00 | 4,968.12 | 17,647 |
| 2022-02-16 | 5,070.00 | 5,290.00 | 5,070.00 | 5,190.00 | 4,930.12 | 9,759 |
| 2022-02-15 | 5,030.00 | 5,120.00 | 5,030.00 | 5,080.00 | 4,825.63 | 5,669 |
| 2022-02-14 | 5,220.00 | 5,260.00 | 5,020.00 | 5,090.00 | 4,835.13 | 20,022 |
| 2022-02-11 | 5,300.00 | 5,330.00 | 5,280.00 | 5,330.00 | 5,063.11 | 17,428 |
| 2022-02-10 | 5,380.00 | 5,420.00 | 5,280.00 | 5,300.00 | 5,034.61 | 15,344 |
| 2022-02-09 | 5,410.00 | 5,410.00 | 5,270.00 | 5,300.00 | 5,034.61 | 14,611 |
| 2022-02-08 | 5,180.00 | 5,280.00 | 5,180.00 | 5,240.00 | 4,977.61 | 12,444 |
| 2022-02-07 | 5,140.00 | 5,200.00 | 5,130.00 | 5,180.00 | 4,920.62 | 15,658 |
| 2022-02-04 | 5,090.00 | 5,160.00 | 5,040.00 | 5,130.00 | 4,873.12 | 7,359 |
| 2022-02-03 | 4,980.00 | 5,140.00 | 4,960.00 | 5,040.00 | 4,787.63 | 14,751 |
| 2022-01-28 | 4,700.00 | 4,980.00 | 4,675.00 | 4,910.00 | 4,664.14 | 16,941 |
| 2022-01-27 | 4,855.00 | 5,090.00 | 4,710.00 | 4,710.00 | 4,474.15 | 28,642 |
| 2022-01-26 | 4,950.00 | 5,110.00 | 4,935.00 | 4,960.00 | 4,711.64 | 15,927 |
| 2022-01-25 | 5,220.00 | 5,340.00 | 4,860.00 | 4,950.00 | 4,702.14 | 47,897 |
| 2022-01-24 | 5,330.00 | 5,420.00 | 5,190.00 | 5,340.00 | 5,072.61 | 18,292 |
| 2022-01-21 | 5,480.00 | 5,510.00 | 5,330.00 | 5,420.00 | 5,148.60 | 19,711 |
| 2022-01-20 | 5,370.00 | 5,530.00 | 5,360.00 | 5,470.00 | 5,196.10 | 10,617 |
| 2022-01-19 | 5,620.00 | 5,620.00 | 5,360.00 | 5,430.00 | 5,158.10 | 28,215 |
| 2022-01-18 | 5,560.00 | 5,710.00 | 5,450.00 | 5,620.00 | 5,338.59 | 30,394 |
| 2022-01-17 | 5,830.00 | 5,860.00 | 5,550.00 | 5,670.00 | 5,386.08 | 48,778 |
| 2022-01-14 | 5,850.00 | 5,980.00 | 5,790.00 | 5,870.00 | 5,576.07 | 39,188 |
| 2022-01-13 | 5,740.00 | 6,160.00 | 5,740.00 | 5,870.00 | 5,576.07 | 207,425 |
| 2022-01-12 | 5,620.00 | 5,720.00 | 5,610.00 | 5,700.00 | 5,414.58 | 33,449 |
| 2022-01-11 | 5,630.00 | 5,670.00 | 5,500.00 | 5,600.00 | 5,319.59 | 41,245 |
| 2022-01-10 | 5,700.00 | 5,760.00 | 5,630.00 | 5,700.00 | 5,414.58 | 26,917 |
| 2022-01-07 | 5,660.00 | 5,780.00 | 5,650.00 | 5,750.00 | 5,462.08 | 36,454 |
| 2022-01-06 | 5,610.00 | 5,730.00 | 5,570.00 | 5,670.00 | 5,386.08 | 40,211 |
| 2022-01-05 | 5,560.00 | 5,730.00 | 5,560.00 | 5,700.00 | 5,414.58 | 37,550 |
| 2022-01-04 | 5,600.00 | 5,650.00 | 5,520.00 | 5,620.00 | 5,338.59 | 31,965 |
| 2022-01-03 | 5,550.00 | 5,630.00 | 5,500.00 | 5,590.00 | 5,310.09 | 48,655 |
| 2021-12-30 | 5,490.00 | 5,560.00 | 5,430.00 | 5,550.00 | 5,272.09 | 16,427 |
| 2021-12-29 | 5,470.00 | 5,490.00 | 5,360.00 | 5,490.00 | 5,215.10 | 41,200 |
| 2021-12-28 | 5,450.00 | 5,500.00 | 5,400.00 | 5,430.00 | 5,118.20 | 26,390 |
| 2021-12-27 | 5,570.00 | 5,690.00 | 5,460.00 | 5,490.00 | 5,174.76 | 22,492 |
| 2021-12-24 | 5,570.00 | 5,680.00 | 5,540.00 | 5,600.00 | 5,278.44 | 15,858 |
| 2021-12-23 | 5,570.00 | 5,790.00 | 5,540.00 | 5,570.00 | 5,250.16 | 54,476 |
| 2021-12-22 | 5,250.00 | 5,600.00 | 5,240.00 | 5,560.00 | 5,240.74 | 56,117 |
| 2021-12-21 | 5,220.00 | 5,280.00 | 5,170.00 | 5,240.00 | 4,939.11 | 34,332 |
| 2021-12-20 | 5,360.00 | 5,400.00 | 5,220.00 | 5,220.00 | 4,920.26 | 40,514 |
| 2021-12-17 | 5,390.00 | 5,470.00 | 5,350.00 | 5,420.00 | 5,108.78 | 22,487 |
| 2021-12-16 | 5,470.00 | 5,530.00 | 5,380.00 | 5,390.00 | 5,080.50 | 41,010 |
| 2021-12-15 | 5,600.00 | 5,610.00 | 5,390.00 | 5,460.00 | 5,146.48 | 62,147 |
| 2021-12-14 | 5,720.00 | 5,780.00 | 5,600.00 | 5,600.00 | 5,278.44 | 59,121 |
| 2021-12-13 | 5,790.00 | 5,930.00 | 5,700.00 | 5,720.00 | 5,391.55 | 78,814 |
| 2021-12-10 | 5,520.00 | 6,130.00 | 5,520.00 | 5,780.00 | 5,448.11 | 282,193 |
| 2021-12-09 | 5,610.00 | 5,650.00 | 5,490.00 | 5,520.00 | 5,203.04 | 117,659 |
| 2021-12-08 | 5,710.00 | 6,890.00 | 5,540.00 | 5,580.00 | 5,259.59 | 1,999,187 |
| 2021-12-07 | 5,280.00 | 5,360.00 | 5,280.00 | 5,340.00 | 5,033.37 | 18,609 |
| 2021-12-06 | 5,280.00 | 5,330.00 | 5,220.00 | 5,280.00 | 4,976.82 | 24,273 |
| 2021-12-03 | 5,180.00 | 5,300.00 | 5,110.00 | 5,280.00 | 4,976.82 | 31,208 |
| 2021-12-02 | 5,060.00 | 5,130.00 | 5,000.00 | 5,130.00 | 4,835.43 | 55,795 |
| 2021-12-01 | 4,950.00 | 5,080.00 | 4,880.00 | 5,020.00 | 4,731.75 | 46,889 |
| 2021-11-30 | 5,560.00 | 5,570.00 | 4,950.00 | 4,950.00 | 4,665.77 | 203,958 |
| 2021-11-29 | 5,360.00 | 5,520.00 | 5,290.00 | 5,440.00 | 5,127.63 | 81,412 |
| 2021-11-26 | 5,730.00 | 5,740.00 | 5,500.00 | 5,510.00 | 5,193.61 | 77,002 |
| 2021-11-25 | 5,520.00 | 5,890.00 | 5,510.00 | 5,780.00 | 5,448.11 | 88,240 |
| 2021-11-24 | 5,550.00 | 5,620.00 | 5,500.00 | 5,520.00 | 5,203.04 | 31,564 |
| 2021-11-23 | 5,480.00 | 5,700.00 | 5,480.00 | 5,600.00 | 5,278.44 | 53,117 |
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.