Lumir Inc. 474170
KRX · South Korea · Electronic Technology
KRW 7,380.00+400.00 (+5.73%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,380.00 | +5.73% | KRW 7,090.00 | KRW 7,400.00 | KRW 7,030.00 | 102.93K |
| 2026-10-01 | KRW 6,980.00 | +1.90% | KRW 6,940.00 | KRW 7,090.00 | KRW 6,760.00 | 27.68K |
| 2026-09-30 | KRW 6,850.00 | -2.70% | KRW 7,040.00 | KRW 7,170.00 | KRW 6,850.00 | 35.80K |
| 2026-09-29 | KRW 7,040.00 | -0.42% | KRW 6,950.00 | KRW 7,150.00 | KRW 6,760.00 | 48.87K |
| 2026-09-28 | KRW 7,070.00 | +1.87% | KRW 6,990.00 | KRW 7,210.00 | KRW 6,840.00 | 46.38K |
| 2026-09-23 | KRW 6,940.00 | -1.28% | KRW 7,030.00 | KRW 7,240.00 | KRW 6,700.00 | 98.17K |
| 2026-09-22 | KRW 7,030.00 | -0.57% | KRW 7,080.00 | KRW 7,300.00 | KRW 7,000.00 | 49.68K |
| 2026-09-21 | KRW 7,070.00 | -4.33% | KRW 7,500.00 | KRW 7,500.00 | KRW 7,030.00 | 51.77K |
| 2026-09-18 | KRW 7,390.00 | +1.65% | KRW 7,270.00 | KRW 7,480.00 | KRW 7,010.00 | 141.98K |
| 2026-09-17 | KRW 7,270.00 | +8.02% | KRW 6,810.00 | KRW 7,520.00 | KRW 6,730.00 | 214.74K |
| 2026-09-16 | KRW 6,730.00 | +1.20% | KRW 6,800.00 | KRW 6,800.00 | KRW 6,390.00 | 34.23K |
| 2026-09-15 | KRW 6,650.00 | +0.30% | KRW 6,630.00 | KRW 6,700.00 | KRW 6,440.00 | 22.81K |
| 2026-09-14 | KRW 6,630.00 | +1.38% | KRW 6,550.00 | KRW 6,780.00 | KRW 6,430.00 | 34.76K |
| 2026-09-11 | KRW 6,540.00 | -2.24% | KRW 6,550.00 | KRW 6,690.00 | KRW 6,310.00 | 30.24K |
| 2026-09-10 | KRW 6,690.00 | +2.14% | KRW 6,630.00 | KRW 6,800.00 | KRW 6,320.00 | 24.17K |
| 2026-09-09 | KRW 6,550.00 | +2.34% | KRW 6,510.00 | KRW 6,670.00 | KRW 6,340.00 | 33.19K |
| 2026-09-08 | KRW 6,400.00 | +2.24% | KRW 6,260.00 | KRW 6,550.00 | KRW 6,220.00 | 37.36K |
| 2026-09-07 | KRW 6,260.00 | -0.16% | KRW 6,270.00 | KRW 6,520.00 | KRW 6,200.00 | 23.88K |
| 2026-09-04 | KRW 6,270.00 | +0.97% | KRW 6,250.00 | KRW 6,780.00 | KRW 6,200.00 | 47.43K |
| 2026-09-03 | KRW 6,210.00 | +1.31% | KRW 6,150.00 | KRW 6,320.00 | KRW 6,040.00 | 28.48K |
| 2026-09-02 | KRW 6,130.00 | -3.01% | KRW 6,220.00 | KRW 6,310.00 | KRW 6,070.00 | 29.75K |
| 2026-09-01 | KRW 6,320.00 | -2.92% | KRW 6,500.00 | KRW 6,540.00 | KRW 6,250.00 | 26.62K |
| 2026-08-31 | KRW 6,510.00 | -2.84% | KRW 6,700.00 | KRW 6,770.00 | KRW 6,320.00 | 64.82K |
| 2026-08-28 | KRW 6,700.00 | +2.13% | KRW 6,510.00 | KRW 6,800.00 | KRW 6,510.00 | 41.32K |
| 2026-08-27 | KRW 6,560.00 | +2.82% | KRW 6,380.00 | KRW 6,690.00 | KRW 6,350.00 | 45.50K |
| 2026-08-26 | KRW 6,380.00 | -0.16% | KRW 6,450.00 | KRW 6,540.00 | KRW 6,200.00 | 25.84K |
| 2026-08-25 | KRW 6,390.00 | +4.75% | KRW 6,100.00 | KRW 6,460.00 | KRW 5,840.00 | 45.26K |
| 2026-08-24 | KRW 6,100.00 | 0.00% | KRW 6,100.00 | KRW 6,270.00 | KRW 6,070.00 | 30.40K |
| 2026-08-21 | KRW 6,100.00 | -7.01% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,080.00 | 52.80K |
| 2026-08-20 | KRW 6,560.00 | +0.31% | KRW 6,540.00 | KRW 6,900.00 | KRW 6,450.00 | 34.62K |
| 2026-08-19 | KRW 6,540.00 | -3.68% | KRW 6,790.00 | KRW 6,870.00 | KRW 6,350.00 | 34.07K |
| 2026-08-18 | KRW 6,790.00 | -5.30% | KRW 7,230.00 | KRW 7,270.00 | KRW 6,740.00 | 67.22K |
| 2026-08-14 | KRW 7,170.00 | -0.42% | KRW 7,220.00 | KRW 7,360.00 | KRW 6,980.00 | 54.09K |
| 2026-08-13 | KRW 7,200.00 | +6.19% | KRW 6,930.00 | KRW 7,440.00 | KRW 6,930.00 | 115.33K |
| 2026-08-12 | KRW 6,780.00 | +0.59% | KRW 6,740.00 | KRW 6,850.00 | KRW 6,480.00 | 50.30K |
| 2026-08-11 | KRW 6,740.00 | -2.18% | KRW 6,900.00 | KRW 7,070.00 | KRW 6,560.00 | 95.28K |
| 2026-08-10 | KRW 6,890.00 | +11.49% | KRW 6,680.00 | KRW 6,890.00 | KRW 6,430.00 | 132.74K |
| 2026-08-07 | KRW 6,180.00 | +0.82% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,080.00 | 50.96K |
| 2026-08-06 | KRW 6,130.00 | -0.49% | KRW 6,110.00 | KRW 6,200.00 | KRW 5,890.00 | 61.51K |
| 2026-08-05 | KRW 6,160.00 | +2.50% | KRW 6,130.00 | KRW 6,450.00 | KRW 5,950.00 | 73.49K |
| 2026-08-04 | KRW 6,010.00 | +12.34% | KRW 5,390.00 | KRW 6,100.00 | KRW 5,390.00 | 67.10K |
| 2026-08-03 | KRW 5,350.00 | 0.00% | KRW 5,360.00 | KRW 5,760.00 | KRW 5,080.00 | 47.49K |
| 2026-07-31 | KRW 5,350.00 | +12.04% | KRW 5,250.00 | KRW 5,480.00 | KRW 5,010.00 | 62.62K |
| 2026-07-30 | KRW 4,775.00 | +2.14% | KRW 4,040.00 | KRW 4,995.00 | KRW 4,040.00 | 67.24K |
| 2026-07-29 | KRW 4,675.00 | -13.10% | KRW 5,380.00 | KRW 5,640.00 | KRW 4,630.00 | 74.23K |
| 2026-07-28 | KRW 5,380.00 | -6.92% | KRW 5,780.00 | KRW 5,780.00 | KRW 5,300.00 | 48.93K |
| 2026-07-27 | KRW 5,780.00 | 0.00% | KRW 5,850.00 | KRW 6,100.00 | KRW 5,610.00 | 48.14K |
| 2026-07-24 | KRW 5,780.00 | -6.77% | KRW 6,140.00 | KRW 6,200.00 | KRW 5,780.00 | 27.43K |
| 2026-07-23 | KRW 6,200.00 | +7.83% | KRW 5,760.00 | KRW 6,200.00 | KRW 5,750.00 | 49.06K |
| 2026-07-22 | KRW 5,750.00 | -0.35% | KRW 5,880.00 | KRW 6,140.00 | KRW 5,750.00 | 58.61K |
| 2026-07-21 | KRW 5,770.00 | -0.17% | KRW 5,270.00 | KRW 5,900.00 | KRW 5,270.00 | 57.37K |
| 2026-07-20 | KRW 5,780.00 | -6.62% | KRW 6,100.00 | KRW 6,160.00 | KRW 5,720.00 | 47.04K |
| 2026-07-16 | KRW 6,190.00 | -4.33% | KRW 6,320.00 | KRW 6,590.00 | KRW 6,000.00 | 53.29K |
| 2026-07-15 | KRW 6,470.00 | +3.52% | KRW 6,280.00 | KRW 6,620.00 | KRW 6,250.00 | 61.29K |
| 2026-07-14 | KRW 6,250.00 | -2.95% | KRW 6,430.00 | KRW 6,430.00 | KRW 5,910.00 | 100.12K |
| 2026-07-13 | KRW 6,440.00 | -7.60% | KRW 6,990.00 | KRW 7,200.00 | KRW 6,410.00 | 74.26K |
| 2026-07-10 | KRW 6,970.00 | +5.13% | KRW 6,600.00 | KRW 7,160.00 | KRW 6,600.00 | 40.11K |
| 2026-07-09 | KRW 6,630.00 | +2.00% | KRW 6,330.00 | KRW 6,930.00 | KRW 6,330.00 | 60.40K |
| 2026-07-08 | KRW 6,500.00 | -6.47% | KRW 6,790.00 | KRW 6,940.00 | KRW 6,500.00 | 66.98K |
| 2026-07-07 | KRW 6,950.00 | -4.53% | KRW 6,820.00 | KRW 7,270.00 | KRW 6,750.00 | 77.77K |
| 2026-07-06 | KRW 7,280.00 | +0.41% | KRW 7,250.00 | KRW 7,610.00 | KRW 7,000.00 | 57.80K |
| 2026-07-03 | KRW 7,250.00 | +3.57% | KRW 7,000.00 | KRW 7,250.00 | KRW 6,310.00 | 124.09K |
| 2026-07-02 | KRW 7,000.00 | -9.79% | KRW 7,760.00 | KRW 7,760.00 | KRW 7,000.00 | 90.48K |
| 2026-07-01 | KRW 7,760.00 | +2.24% | KRW 7,660.00 | KRW 8,030.00 | KRW 7,430.00 | 88.64K |
| 2026-06-30 | KRW 7,590.00 | -3.56% | KRW 7,850.00 | KRW 8,190.00 | KRW 7,520.00 | 80.40K |
| 2026-06-29 | KRW 7,870.00 | +8.40% | KRW 7,120.00 | KRW 7,940.00 | KRW 7,120.00 | 75.81K |
| 2026-06-26 | KRW 7,260.00 | -5.84% | KRW 7,480.00 | KRW 8,010.00 | KRW 7,220.00 | 171.06K |
| 2026-06-25 | KRW 7,710.00 | -1.28% | KRW 7,810.00 | KRW 8,300.00 | KRW 7,600.00 | 171.86K |
| 2026-06-24 | KRW 7,810.00 | -1.01% | KRW 7,810.00 | KRW 8,080.00 | KRW 7,560.00 | 131.25K |
| 2026-06-23 | KRW 7,890.00 | -6.41% | KRW 8,180.00 | KRW 8,580.00 | KRW 7,700.00 | 206.91K |
| 2026-06-22 | KRW 8,430.00 | -2.88% | KRW 8,290.00 | KRW 8,600.00 | KRW 8,000.00 | 154.81K |
| 2026-06-19 | KRW 8,680.00 | -1.48% | KRW 8,810.00 | KRW 9,300.00 | KRW 8,300.00 | 383.94K |
| 2026-06-18 | KRW 8,810.00 | -5.78% | KRW 9,350.00 | KRW 9,630.00 | KRW 8,690.00 | 208.16K |
| 2026-06-17 | KRW 9,350.00 | -2.40% | KRW 9,330.00 | KRW 9,640.00 | KRW 9,100.00 | 176.90K |
| 2026-06-16 | KRW 9,580.00 | +0.10% | KRW 9,660.00 | KRW 10,140.00 | KRW 9,570.00 | 175.94K |
| 2026-06-15 | KRW 9,570.00 | -4.59% | KRW 10,030.00 | KRW 10,430.00 | KRW 9,270.00 | 270.45K |
| 2026-06-12 | KRW 10,030.00 | -2.90% | KRW 10,600.00 | KRW 10,920.00 | KRW 9,950.00 | 191.00K |
| 2026-06-11 | KRW 10,330.00 | +1.27% | KRW 10,200.00 | KRW 10,440.00 | KRW 9,680.00 | 163.38K |
| 2026-06-10 | KRW 10,200.00 | +2.10% | KRW 9,750.00 | KRW 10,360.00 | KRW 9,750.00 | 15 |
| 2026-06-09 | KRW 9,990.00 | +2.88% | KRW 9,650.00 | KRW 10,320.00 | KRW 9,650.00 | 105.25K |
| 2026-06-08 | KRW 9,710.00 | -8.40% | KRW 10,000.00 | KRW 10,600.00 | KRW 9,270.00 | 242.99K |
| 2026-06-05 | KRW 10,600.00 | 0.00% | KRW 10,150.00 | KRW 10,920.00 | KRW 10,150.00 | 179.23K |
| 2026-06-04 | KRW 10,600.00 | -0.19% | KRW 10,640.00 | KRW 11,250.00 | KRW 10,100.00 | 153.32K |
| 2026-06-02 | KRW 10,620.00 | -7.33% | KRW 11,120.00 | KRW 11,930.00 | KRW 10,320.00 | 321.77K |
| 2026-06-01 | KRW 11,460.00 | +3.24% | KRW 10,860.00 | KRW 11,800.00 | KRW 10,810.00 | 419.14K |
| 2026-05-29 | KRW 11,100.00 | -9.83% | KRW 12,460.00 | KRW 12,460.00 | KRW 11,090.00 | 296.31K |
| 2026-05-28 | KRW 12,310.00 | -4.57% | KRW 12,600.00 | KRW 12,720.00 | KRW 11,540.00 | 266.26K |
| 2026-05-27 | KRW 12,900.00 | -4.59% | KRW 13,520.00 | KRW 13,700.00 | KRW 12,350.00 | 367.57K |
| 2026-05-26 | KRW 13,520.00 | +4.97% | KRW 13,250.00 | KRW 14,490.00 | KRW 13,200.00 | 450.65K |
| 2026-05-22 | KRW 12,880.00 | +1.98% | KRW 12,640.00 | KRW 13,130.00 | KRW 12,500.00 | 205.38K |