Laseroptek Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6,030.00 | 6,330.00 | 5,980.00 | 6,270.00 | 5,900.68 | 57,407 |
| 2026-01-21 | 6,180.00 | 6,180.00 | 5,930.00 | 6,050.00 | 5,693.64 | 67,687 |
| 2026-01-20 | 6,200.00 | 6,390.00 | 5,850.00 | 6,180.00 | 5,815.99 | 78,611 |
| 2026-01-19 | 5,920.00 | 6,340.00 | 5,800.00 | 6,290.00 | 5,919.51 | 153,358 |
| 2026-01-16 | 5,680.00 | 6,400.00 | 5,600.00 | 5,920.00 | 5,571.30 | 368,353 |
| 2026-01-15 | 5,620.00 | 5,730.00 | 5,500.00 | 5,680.00 | 5,345.44 | 97,527 |
| 2026-01-14 | 5,600.00 | 5,690.00 | 5,350.00 | 5,620.00 | 5,288.97 | 194,718 |
| 2026-01-13 | 5,600.00 | 5,680.00 | 5,500.00 | 5,620.00 | 5,288.97 | 114,170 |
| 2026-01-12 | 5,500.00 | 5,890.00 | 5,500.00 | 5,560.00 | 5,232.50 | 537,429 |
| 2026-01-09 | 6,350.00 | 6,730.00 | 6,180.00 | 6,470.00 | 6,088.90 | 99,876 |
| 2026-01-08 | 6,540.00 | 6,800.00 | 6,210.00 | 6,400.00 | 6,023.03 | 311,773 |
| 2026-01-07 | 6,590.00 | 7,040.00 | 6,550.00 | 6,590.00 | 6,201.84 | 348,541 |
| 2026-01-06 | 6,290.00 | 7,640.00 | 6,290.00 | 6,730.00 | 6,333.59 | 3,732,999 |
| 2026-01-05 | 6,500.00 | 6,510.00 | 6,200.00 | 6,390.00 | 6,013.62 | 112,944 |
| 2026-01-02 | 5,560.00 | 6,500.00 | 5,560.00 | 6,500.00 | 6,117.14 | 300,264 |
| 2025-12-30 | 5,460.00 | 5,670.00 | 5,450.00 | 5,500.00 | 5,176.04 | 39,188 |
| 2025-12-29 | 5,810.00 | 5,810.00 | 5,510.00 | 5,550.00 | 5,223.09 | 22,288 |
| 2025-12-26 | 5,630.00 | 5,690.00 | 5,430.00 | 5,640.00 | 5,307.79 | 80,148 |
| 2025-12-24 | 5,810.00 | 5,860.00 | 5,630.00 | 5,630.00 | 5,298.38 | 64,402 |
| 2025-12-23 | 6,030.00 | 6,110.00 | 5,800.00 | 5,800.00 | 5,458.37 | 61,692 |
| 2025-12-22 | 6,020.00 | 6,130.00 | 5,980.00 | 6,050.00 | 5,693.64 | 32,903 |
| 2025-12-19 | 5,860.00 | 6,200.00 | 5,740.00 | 6,060.00 | 5,703.05 | 82,539 |
| 2025-12-18 | 6,010.00 | 6,030.00 | 5,870.00 | 5,890.00 | 5,543.07 | 25,947 |
| 2025-12-17 | 6,000.00 | 6,140.00 | 6,000.00 | 6,030.00 | 5,674.82 | 29,796 |
| 2025-12-16 | 6,030.00 | 6,200.00 | 5,980.00 | 6,000.00 | 5,646.59 | 38,549 |
| 2025-12-15 | 6,090.00 | 6,200.00 | 5,960.00 | 6,090.00 | 5,731.29 | 34,961 |
| 2025-12-12 | 6,140.00 | 6,270.00 | 6,030.00 | 6,100.00 | 5,740.70 | 81,421 |
| 2025-12-11 | 6,030.00 | 6,200.00 | 5,940.00 | 6,090.00 | 5,731.29 | 101,164 |
| 2025-12-10 | 5,890.00 | 6,030.00 | 5,890.00 | 5,990.00 | 5,637.18 | 28,775 |
| 2025-12-09 | 5,710.00 | 5,990.00 | 5,700.00 | 5,970.00 | 5,618.35 | 55,972 |
| 2025-12-08 | 5,830.00 | 5,990.00 | 5,680.00 | 5,760.00 | 5,420.72 | 50,853 |
| 2025-12-05 | 5,850.00 | 5,890.00 | 5,770.00 | 5,810.00 | 5,467.78 | 22,203 |
| 2025-12-04 | 5,920.00 | 6,050.00 | 5,790.00 | 5,850.00 | 5,505.42 | 35,574 |
| 2025-12-03 | 5,830.00 | 6,050.00 | 5,830.00 | 5,940.00 | 5,590.12 | 42,416 |
| 2025-12-02 | 6,000.00 | 6,020.00 | 5,780.00 | 5,910.00 | 5,561.89 | 80,220 |
| 2025-12-01 | 6,080.00 | 6,220.00 | 5,930.00 | 5,950.00 | 5,599.53 | 47,884 |
| 2025-11-28 | 5,770.00 | 6,090.00 | 5,770.00 | 6,060.00 | 5,703.05 | 71,090 |
| 2025-11-27 | 5,820.00 | 5,950.00 | 5,750.00 | 5,760.00 | 5,420.72 | 30,168 |
| 2025-11-26 | 5,750.00 | 5,980.00 | 5,710.00 | 5,870.00 | 5,524.25 | 49,731 |
| 2025-11-25 | 5,890.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,364.26 | 35,020 |
| 2025-11-24 | 5,910.00 | 6,030.00 | 5,780.00 | 5,890.00 | 5,543.07 | 17,025 |
| 2025-11-21 | 5,950.00 | 6,030.00 | 5,700.00 | 5,880.00 | 5,533.66 | 61,795 |
| 2025-11-20 | 5,900.00 | 6,070.00 | 5,790.00 | 5,970.00 | 5,618.35 | 34,443 |
| 2025-11-19 | 5,640.00 | 6,000.00 | 5,640.00 | 5,900.00 | 5,552.48 | 35,081 |
| 2025-11-18 | 5,960.00 | 6,130.00 | 5,700.00 | 5,720.00 | 5,383.08 | 68,676 |
| 2025-11-17 | 6,140.00 | 6,210.00 | 5,930.00 | 5,960.00 | 5,608.94 | 29,627 |
| 2025-11-14 | 6,150.00 | 6,250.00 | 6,070.00 | 6,100.00 | 5,740.70 | 31,907 |
| 2025-11-13 | 6,150.00 | 6,280.00 | 6,150.00 | 6,150.00 | 5,787.75 | 20,972 |
| 2025-11-12 | 6,050.00 | 6,280.00 | 6,000.00 | 6,200.00 | 5,834.81 | 25,703 |
| 2025-11-11 | 6,240.00 | 6,330.00 | 6,020.00 | 6,050.00 | 5,693.64 | 29,910 |
| 2025-11-10 | 5,870.00 | 6,280.00 | 5,870.00 | 6,240.00 | 5,872.45 | 54,801 |
| 2025-11-07 | 6,050.00 | 6,150.00 | 5,840.00 | 5,870.00 | 5,524.25 | 66,721 |
| 2025-11-06 | 6,080.00 | 6,280.00 | 6,020.00 | 6,140.00 | 5,778.34 | 40,269 |
| 2025-11-05 | 6,220.00 | 6,220.00 | 5,870.00 | 6,080.00 | 5,721.88 | 126,124 |
| 2025-11-04 | 6,070.00 | 6,350.00 | 6,070.00 | 6,130.00 | 5,768.93 | 51,990 |
| 2025-11-03 | 6,300.00 | 6,350.00 | 5,930.00 | 6,120.00 | 5,759.52 | 77,108 |
| 2025-10-31 | 6,160.00 | 6,400.00 | 6,060.00 | 6,300.00 | 5,928.92 | 65,877 |
| 2025-10-30 | 6,400.00 | 6,470.00 | 6,200.00 | 6,200.00 | 5,834.81 | 92,759 |
| 2025-10-29 | 6,600.00 | 6,750.00 | 6,380.00 | 6,380.00 | 6,004.21 | 99,505 |
| 2025-10-28 | 6,620.00 | 6,780.00 | 6,560.00 | 6,600.00 | 6,211.25 | 26,839 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.