Laseroptek Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7,110.00 | 7,110.00 | 6,990.00 | 7,050.00 | 6,634.74 | 47,246 |
| 2025-07-25 | 7,050.00 | 7,100.00 | 6,990.00 | 7,040.00 | 6,625.33 | 57,465 |
| 2025-07-24 | 7,160.00 | 7,270.00 | 7,030.00 | 7,050.00 | 6,634.74 | 107,469 |
| 2025-07-23 | 7,300.00 | 7,350.00 | 7,150.00 | 7,160.00 | 6,738.26 | 99,798 |
| 2025-07-22 | 7,400.00 | 7,490.00 | 7,300.00 | 7,320.00 | 6,888.84 | 101,388 |
| 2025-07-21 | 7,700.00 | 7,830.00 | 7,390.00 | 7,450.00 | 7,011.18 | 255,750 |
| 2025-07-18 | 8,020.00 | 8,020.00 | 7,710.00 | 7,770.00 | 7,312.33 | 109,970 |
| 2025-07-17 | 8,020.00 | 8,090.00 | 7,820.00 | 8,020.00 | 7,547.61 | 162,779 |
| 2025-07-16 | 7,580.00 | 8,750.00 | 7,500.00 | 8,110.00 | 7,632.30 | 1,127,094 |
| 2025-07-15 | 7,430.00 | 7,650.00 | 7,410.00 | 7,580.00 | 7,133.52 | 66,878 |
| 2025-07-14 | 7,780.00 | 7,780.00 | 7,500.00 | 7,510.00 | 7,067.65 | 70,867 |
| 2025-07-11 | 7,750.00 | 7,820.00 | 7,670.00 | 7,770.00 | 7,312.33 | 49,813 |
| 2025-07-10 | 7,900.00 | 7,940.00 | 7,700.00 | 7,710.00 | 7,255.87 | 99,401 |
| 2025-07-09 | 7,710.00 | 8,000.00 | 7,650.00 | 7,960.00 | 7,491.14 | 59,865 |
| 2025-07-08 | 7,660.00 | 7,780.00 | 7,600.00 | 7,720.00 | 7,265.28 | 60,599 |
| 2025-07-07 | 7,860.00 | 7,860.00 | 7,620.00 | 7,750.00 | 7,293.51 | 31,901 |
| 2025-07-04 | 8,000.00 | 8,020.00 | 7,780.00 | 7,780.00 | 7,321.74 | 71,996 |
| 2025-07-03 | 7,820.00 | 8,080.00 | 7,820.00 | 7,980.00 | 7,509.96 | 66,707 |
| 2025-07-02 | 8,080.00 | 8,080.00 | 7,730.00 | 7,890.00 | 7,425.26 | 74,278 |
| 2025-07-01 | 8,200.00 | 8,290.00 | 7,980.00 | 7,980.00 | 7,509.96 | 76,506 |
| 2025-06-30 | 7,920.00 | 8,180.00 | 7,850.00 | 8,100.00 | 7,622.89 | 60,778 |
| 2025-06-27 | 8,200.00 | 8,300.00 | 7,890.00 | 8,000.00 | 7,528.78 | 119,768 |
| 2025-06-26 | 8,400.00 | 8,450.00 | 8,140.00 | 8,200.00 | 7,717.00 | 61,036 |
| 2025-06-25 | 8,380.00 | 8,400.00 | 8,170.00 | 8,400.00 | 7,905.22 | 168,318 |
| 2025-06-24 | 8,450.00 | 8,540.00 | 8,270.00 | 8,370.00 | 7,876.99 | 98,321 |
| 2025-06-23 | 8,350.00 | 8,590.00 | 8,100.00 | 8,450.00 | 7,952.28 | 163,469 |
| 2025-06-20 | 8,440.00 | 8,820.00 | 8,380.00 | 8,440.00 | 7,942.87 | 208,101 |
| 2025-06-19 | 8,740.00 | 8,740.00 | 8,430.00 | 8,560.00 | 8,055.80 | 124,562 |
| 2025-06-18 | 8,560.00 | 8,700.00 | 8,500.00 | 8,690.00 | 8,178.14 | 119,258 |
| 2025-06-17 | 8,460.00 | 8,720.00 | 8,340.00 | 8,650.00 | 8,140.50 | 129,492 |
| 2025-06-16 | 8,550.00 | 8,590.00 | 8,310.00 | 8,550.00 | 8,046.39 | 156,239 |
| 2025-06-13 | 8,970.00 | 8,970.00 | 8,550.00 | 8,660.00 | 8,149.91 | 223,429 |
| 2025-06-12 | 8,810.00 | 8,950.00 | 8,650.00 | 8,950.00 | 8,422.83 | 241,773 |
| 2025-06-11 | 8,400.00 | 8,920.00 | 8,380.00 | 8,800.00 | 8,281.66 | 397,297 |
| 2025-06-10 | 8,580.00 | 8,630.00 | 8,270.00 | 8,270.00 | 7,782.88 | 286,184 |
| 2025-06-09 | 8,400.00 | 8,400.00 | 8,110.00 | 8,340.00 | 7,848.76 | 181,621 |
| 2025-06-05 | 8,310.00 | 8,380.00 | 8,180.00 | 8,270.00 | 7,782.88 | 191,019 |
| 2025-06-04 | 8,200.00 | 8,330.00 | 8,050.00 | 8,240.00 | 7,754.65 | 186,637 |
| 2025-06-02 | 7,990.00 | 8,200.00 | 7,810.00 | 7,940.00 | 7,472.32 | 126,162 |
| 2025-05-30 | 7,880.00 | 8,190.00 | 7,850.00 | 7,990.00 | 7,519.37 | 167,790 |
| 2025-05-29 | 8,100.00 | 8,130.00 | 7,900.00 | 7,990.00 | 7,519.37 | 128,119 |
| 2025-05-28 | 7,890.00 | 8,160.00 | 7,810.00 | 8,030.00 | 7,557.02 | 211,373 |
| 2025-05-27 | 8,030.00 | 8,500.00 | 7,870.00 | 7,870.00 | 7,406.44 | 406,245 |
| 2025-05-26 | 7,890.00 | 8,020.00 | 7,790.00 | 8,020.00 | 7,547.61 | 179,538 |
| 2025-05-23 | 7,800.00 | 8,010.00 | 7,600.00 | 7,890.00 | 7,425.26 | 200,059 |
| 2025-05-22 | 8,110.00 | 8,330.00 | 7,780.00 | 7,850.00 | 7,387.62 | 312,412 |
| 2025-05-21 | 8,390.00 | 8,520.00 | 8,210.00 | 8,270.00 | 7,782.88 | 96,227 |
| 2025-05-20 | 7,970.00 | 8,510.00 | 7,970.00 | 8,390.00 | 7,895.81 | 223,836 |
| 2025-05-19 | 8,590.00 | 8,690.00 | 8,050.00 | 8,340.00 | 7,848.76 | 236,992 |
| 2025-05-16 | 9,280.00 | 9,320.00 | 8,510.00 | 8,590.00 | 8,084.03 | 321,667 |
| 2025-05-15 | 9,230.00 | 9,840.00 | 9,090.00 | 9,250.00 | 8,705.16 | 343,942 |
| 2025-05-14 | 9,270.00 | 9,330.00 | 9,130.00 | 9,250.00 | 8,705.16 | 129,989 |
| 2025-05-13 | 9,330.00 | 9,450.00 | 9,230.00 | 9,250.00 | 8,705.16 | 118,560 |
| 2025-05-12 | 9,560.00 | 9,670.00 | 9,210.00 | 9,240.00 | 8,695.75 | 215,849 |
| 2025-05-09 | 10,060.00 | 10,070.00 | 9,570.00 | 9,630.00 | 9,062.77 | 278,600 |
| 2025-05-08 | 9,330.00 | 10,230.00 | 9,330.00 | 10,060.00 | 9,467.45 | 805,507 |
| 2025-05-07 | 9,230.00 | 9,460.00 | 9,230.00 | 9,430.00 | 8,874.55 | 87,174 |
| 2025-05-02 | 9,260.00 | 9,390.00 | 9,100.00 | 9,270.00 | 8,723.98 | 90,889 |
| 2025-04-30 | 9,190.00 | 9,440.00 | 9,120.00 | 9,300.00 | 8,752.21 | 176,513 |
| 2025-04-29 | 9,420.00 | 9,500.00 | 9,190.00 | 9,190.00 | 8,648.69 | 146,129 |
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.