Lindeman Asia Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,160.00 | 5,180.00 | 4,990.00 | 5,090.00 | 5,007.26 | 85,849 |
| 2025-07-23 | 5,280.00 | 5,370.00 | 5,120.00 | 5,180.00 | 5,095.80 | 222,798 |
| 2025-07-22 | 5,030.00 | 6,100.00 | 5,030.00 | 5,270.00 | 5,184.34 | 4,772,032 |
| 2025-07-21 | 4,960.00 | 5,190.00 | 4,860.00 | 5,030.00 | 4,948.24 | 26,218 |
| 2025-07-18 | 5,030.00 | 5,060.00 | 4,950.00 | 4,965.00 | 4,884.29 | 16,439 |
| 2025-07-17 | 5,010.00 | 5,060.00 | 4,910.00 | 5,040.00 | 4,958.07 | 8,369 |
| 2025-07-16 | 5,020.00 | 5,080.00 | 4,935.00 | 5,000.00 | 4,918.72 | 31,201 |
| 2025-07-15 | 5,080.00 | 5,210.00 | 5,050.00 | 5,100.00 | 5,017.10 | 25,837 |
| 2025-07-14 | 5,150.00 | 5,240.00 | 5,060.00 | 5,130.00 | 5,046.61 | 27,807 |
| 2025-07-11 | 5,200.00 | 5,300.00 | 5,150.00 | 5,150.00 | 5,066.29 | 20,731 |
| 2025-07-10 | 5,250.00 | 5,305.00 | 5,130.00 | 5,200.00 | 5,115.47 | 34,285 |
| 2025-07-09 | 5,100.00 | 5,280.00 | 5,020.00 | 5,250.00 | 5,164.66 | 65,019 |
| 2025-07-08 | 4,935.00 | 5,610.00 | 4,885.00 | 5,090.00 | 5,007.26 | 756,288 |
| 2025-07-07 | 4,710.00 | 4,975.00 | 4,710.00 | 4,910.00 | 4,830.19 | 10,209 |
| 2025-07-04 | 4,950.00 | 5,020.00 | 4,815.00 | 4,825.00 | 4,746.57 | 21,683 |
| 2025-07-03 | 4,950.00 | 5,070.00 | 4,935.00 | 4,950.00 | 4,869.54 | 16,130 |
| 2025-07-02 | 5,140.00 | 5,140.00 | 4,870.00 | 4,950.00 | 4,869.54 | 21,526 |
| 2025-07-01 | 4,915.00 | 5,030.00 | 4,915.00 | 5,030.00 | 4,948.24 | 14,624 |
| 2025-06-30 | 4,870.00 | 4,980.00 | 4,860.00 | 4,915.00 | 4,835.11 | 11,874 |
| 2025-06-27 | 5,000.00 | 5,120.00 | 4,865.00 | 4,900.00 | 4,820.35 | 38,821 |
| 2025-06-26 | 5,170.00 | 5,240.00 | 4,925.00 | 5,020.00 | 4,938.40 | 38,533 |
| 2025-06-25 | 5,350.00 | 5,350.00 | 5,170.00 | 5,180.00 | 5,095.80 | 31,263 |
| 2025-06-24 | 5,200.00 | 5,400.00 | 5,180.00 | 5,270.00 | 5,184.34 | 45,568 |
| 2025-06-23 | 5,200.00 | 5,250.00 | 5,130.00 | 5,200.00 | 5,115.47 | 42,060 |
| 2025-06-20 | 5,310.00 | 5,320.00 | 5,170.00 | 5,260.00 | 5,174.50 | 50,603 |
| 2025-06-19 | 5,270.00 | 5,430.00 | 5,170.00 | 5,300.00 | 5,213.85 | 41,465 |
| 2025-06-18 | 5,230.00 | 5,310.00 | 5,150.00 | 5,270.00 | 5,184.34 | 57,316 |
| 2025-06-17 | 5,310.00 | 5,390.00 | 5,180.00 | 5,230.00 | 5,144.99 | 81,097 |
| 2025-06-16 | 5,190.00 | 5,850.00 | 5,100.00 | 5,390.00 | 5,302.38 | 1,070,949 |
| 2025-06-13 | 5,280.00 | 5,380.00 | 5,070.00 | 5,190.00 | 5,105.64 | 42,959 |
| 2025-06-12 | 5,370.00 | 5,390.00 | 5,250.00 | 5,280.00 | 5,194.17 | 33,327 |
| 2025-06-11 | 5,330.00 | 5,390.00 | 5,220.00 | 5,370.00 | 5,282.71 | 38,442 |
| 2025-06-10 | 5,470.00 | 5,470.00 | 5,250.00 | 5,370.00 | 5,282.71 | 28,785 |
| 2025-06-09 | 5,290.00 | 5,590.00 | 5,250.00 | 5,470.00 | 5,381.08 | 142,754 |
| 2025-06-05 | 5,130.00 | 5,260.00 | 5,030.00 | 5,220.00 | 5,135.15 | 97,421 |
| 2025-06-04 | 4,880.00 | 5,100.00 | 4,815.00 | 5,060.00 | 4,977.75 | 62,805 |
| 2025-06-02 | 4,720.00 | 4,925.00 | 4,720.00 | 4,880.00 | 4,800.67 | 36,083 |
| 2025-05-30 | 4,825.00 | 4,875.00 | 4,710.00 | 4,770.00 | 4,692.46 | 15,841 |
| 2025-05-29 | 4,890.00 | 4,890.00 | 4,740.00 | 4,825.00 | 4,746.57 | 33,160 |
| 2025-05-28 | 4,610.00 | 4,780.00 | 4,565.00 | 4,695.00 | 4,618.68 | 43,227 |
| 2025-05-27 | 4,670.00 | 4,680.00 | 4,485.00 | 4,610.00 | 4,535.06 | 76,206 |
| 2025-05-26 | 4,700.00 | 4,760.00 | 4,635.00 | 4,670.00 | 4,594.09 | 51,588 |
| 2025-05-23 | 4,810.00 | 4,880.00 | 4,735.00 | 4,790.00 | 4,712.14 | 23,855 |
| 2025-05-22 | 4,910.00 | 4,990.00 | 4,785.00 | 4,860.00 | 4,781.00 | 35,062 |
| 2025-05-21 | 5,070.00 | 5,070.00 | 4,835.00 | 4,905.00 | 4,825.27 | 11,794 |
| 2025-05-20 | 4,790.00 | 4,930.00 | 4,780.00 | 4,905.00 | 4,825.27 | 19,912 |
| 2025-05-19 | 4,875.00 | 4,965.00 | 4,705.00 | 4,790.00 | 4,712.14 | 56,376 |
| 2025-05-16 | 5,000.00 | 5,040.00 | 4,815.00 | 4,830.00 | 4,751.49 | 64,322 |
| 2025-05-15 | 5,240.00 | 5,240.00 | 4,970.00 | 4,995.00 | 4,913.81 | 52,822 |
| 2025-05-14 | 5,300.00 | 5,350.00 | 5,090.00 | 5,200.00 | 5,115.47 | 69,607 |
| 2025-05-13 | 5,600.00 | 5,600.00 | 5,310.00 | 5,340.00 | 5,253.20 | 67,363 |
| 2025-05-12 | 5,310.00 | 5,590.00 | 5,250.00 | 5,530.00 | 5,440.11 | 139,681 |
| 2025-05-09 | 5,380.00 | 5,380.00 | 5,140.00 | 5,200.00 | 5,115.47 | 42,253 |
| 2025-05-08 | 5,320.00 | 5,650.00 | 5,240.00 | 5,300.00 | 5,213.85 | 161,515 |
| 2025-05-07 | 5,230.00 | 5,750.00 | 5,070.00 | 5,190.00 | 5,105.64 | 376,772 |
| 2025-05-02 | 5,390.00 | 5,480.00 | 5,060.00 | 5,190.00 | 5,105.64 | 95,170 |
| 2025-04-30 | 5,420.00 | 5,660.00 | 5,300.00 | 5,520.00 | 5,430.27 | 99,991 |
| 2025-04-29 | 5,210.00 | 5,550.00 | 5,110.00 | 5,400.00 | 5,312.22 | 109,727 |
| 2025-04-28 | 5,450.00 | 5,500.00 | 5,250.00 | 5,270.00 | 5,184.34 | 82,119 |
| 2025-04-25 | 5,520.00 | 5,650.00 | 5,490.00 | 5,500.00 | 5,410.60 | 54,404 |
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.