LEMON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8,840.00 | 9,100.00 | 7,980.00 | 8,200.00 | 8,200.00 | 569,046 |
| 2026-01-22 | 8,040.00 | 9,180.00 | 8,040.00 | 8,690.00 | 8,690.00 | 1,098,923 |
| 2026-01-21 | 7,930.00 | 8,000.00 | 7,710.00 | 7,910.00 | 7,910.00 | 99,584 |
| 2026-01-20 | 8,070.00 | 8,430.00 | 7,920.00 | 8,090.00 | 8,090.00 | 182,428 |
| 2026-01-19 | 8,010.00 | 8,300.00 | 7,700.00 | 8,070.00 | 8,070.00 | 169,670 |
| 2026-01-16 | 8,050.00 | 8,500.00 | 7,830.00 | 8,010.00 | 8,010.00 | 351,746 |
| 2026-01-15 | 7,470.00 | 8,050.00 | 7,470.00 | 8,020.00 | 8,020.00 | 314,177 |
| 2026-01-14 | 7,440.00 | 7,670.00 | 7,060.00 | 7,470.00 | 7,470.00 | 230,176 |
| 2026-01-13 | 7,160.00 | 7,480.00 | 7,000.00 | 7,440.00 | 7,440.00 | 150,276 |
| 2026-01-12 | 7,160.00 | 7,400.00 | 6,850.00 | 7,160.00 | 7,160.00 | 156,063 |
| 2026-01-09 | 6,680.00 | 7,150.00 | 6,530.00 | 7,150.00 | 7,150.00 | 201,556 |
| 2026-01-08 | 6,000.00 | 6,820.00 | 5,950.00 | 6,680.00 | 6,680.00 | 219,897 |
| 2026-01-07 | 5,830.00 | 6,420.00 | 5,830.00 | 6,350.00 | 6,350.00 | 189,992 |
| 2026-01-06 | 5,800.00 | 5,850.00 | 5,640.00 | 5,780.00 | 5,780.00 | 36,896 |
| 2026-01-05 | 6,100.00 | 6,100.00 | 5,710.00 | 5,730.00 | 5,730.00 | 87,070 |
| 2026-01-02 | 5,350.00 | 5,900.00 | 5,230.00 | 5,860.00 | 5,860.00 | 224,494 |
| 2025-12-30 | 5,040.00 | 5,360.00 | 5,010.00 | 5,170.00 | 5,170.00 | 47,256 |
| 2025-12-29 | 5,050.00 | 5,100.00 | 4,980.00 | 5,040.00 | 5,040.00 | 46,808 |
| 2025-12-26 | 5,100.00 | 5,230.00 | 5,000.00 | 5,050.00 | 5,050.00 | 77,307 |
| 2025-12-24 | 5,330.00 | 5,390.00 | 4,980.00 | 5,070.00 | 5,070.00 | 98,002 |
| 2025-12-23 | 5,150.00 | 5,260.00 | 4,950.00 | 5,200.00 | 5,200.00 | 83,498 |
| 2025-12-22 | 5,040.00 | 5,210.00 | 4,975.00 | 5,000.00 | 5,000.00 | 72,785 |
| 2025-12-19 | 4,835.00 | 5,190.00 | 4,750.00 | 5,040.00 | 5,040.00 | 105,523 |
| 2025-12-18 | 4,815.00 | 4,970.00 | 4,610.00 | 4,830.00 | 4,830.00 | 89,292 |
| 2025-12-17 | 4,855.00 | 4,925.00 | 4,725.00 | 4,770.00 | 4,770.00 | 110,094 |
| 2025-12-16 | 5,210.00 | 5,210.00 | 4,720.00 | 4,825.00 | 4,825.00 | 342,351 |
| 2025-12-15 | 6,130.00 | 6,250.00 | 5,150.00 | 5,260.00 | 5,260.00 | 461,685 |
| 2025-12-12 | 6,800.00 | 6,820.00 | 5,550.00 | 6,120.00 | 6,120.00 | 328,629 |
| 2025-12-11 | 7,020.00 | 7,080.00 | 6,720.00 | 6,800.00 | 6,800.00 | 79,079 |
| 2025-12-10 | 7,090.00 | 7,220.00 | 7,010.00 | 7,050.00 | 7,050.00 | 41,244 |
| 2025-12-09 | 7,390.00 | 7,530.00 | 7,090.00 | 7,090.00 | 7,090.00 | 74,140 |
| 2025-12-08 | 7,310.00 | 7,570.00 | 6,860.00 | 7,550.00 | 7,550.00 | 82,948 |
| 2025-12-05 | 7,110.00 | 7,400.00 | 6,960.00 | 7,280.00 | 7,280.00 | 56,437 |
| 2025-12-04 | 7,180.00 | 7,310.00 | 6,940.00 | 7,040.00 | 7,040.00 | 52,550 |
| 2025-12-03 | 7,050.00 | 7,350.00 | 7,010.00 | 7,180.00 | 7,180.00 | 56,811 |
| 2025-12-02 | 7,220.00 | 7,310.00 | 7,040.00 | 7,090.00 | 7,090.00 | 69,375 |
| 2025-12-01 | 6,590.00 | 7,480.00 | 6,480.00 | 7,180.00 | 7,180.00 | 205,852 |
| 2025-11-28 | 6,750.00 | 7,080.00 | 6,500.00 | 6,560.00 | 6,560.00 | 58,890 |
| 2025-11-27 | 6,590.00 | 6,840.00 | 6,570.00 | 6,770.00 | 6,770.00 | 39,064 |
| 2025-11-26 | 6,580.00 | 6,740.00 | 6,420.00 | 6,590.00 | 6,590.00 | 47,495 |
| 2025-11-25 | 6,800.00 | 7,100.00 | 6,380.00 | 6,480.00 | 6,480.00 | 109,320 |
| 2025-11-24 | 7,250.00 | 7,340.00 | 6,070.00 | 6,740.00 | 6,740.00 | 304,668 |
| 2025-11-21 | 7,320.00 | 7,660.00 | 7,250.00 | 7,250.00 | 7,250.00 | 93,603 |
| 2025-11-20 | 7,830.00 | 8,090.00 | 7,700.00 | 7,700.00 | 7,700.00 | 41,833 |
| 2025-11-19 | 7,910.00 | 8,030.00 | 7,620.00 | 7,820.00 | 7,820.00 | 70,211 |
| 2025-11-18 | 8,170.00 | 8,170.00 | 7,780.00 | 7,910.00 | 7,910.00 | 82,158 |
| 2025-11-17 | 8,050.00 | 8,290.00 | 7,910.00 | 8,180.00 | 8,180.00 | 84,151 |
| 2025-11-14 | 8,550.00 | 8,550.00 | 7,950.00 | 8,050.00 | 8,050.00 | 146,307 |
| 2025-11-13 | 8,240.00 | 8,700.00 | 8,060.00 | 8,560.00 | 8,560.00 | 280,153 |
| 2025-11-12 | 8,030.00 | 8,310.00 | 7,950.00 | 8,110.00 | 8,110.00 | 87,026 |
| 2025-11-11 | 7,660.00 | 8,360.00 | 7,660.00 | 8,020.00 | 8,020.00 | 294,244 |
| 2025-11-10 | 7,350.00 | 7,680.00 | 7,150.00 | 7,640.00 | 7,640.00 | 89,564 |
| 2025-11-07 | 7,610.00 | 7,730.00 | 7,200.00 | 7,350.00 | 7,350.00 | 138,328 |
| 2025-11-06 | 7,780.00 | 7,850.00 | 7,400.00 | 7,620.00 | 7,620.00 | 122,756 |
| 2025-11-05 | 7,800.00 | 7,800.00 | 7,430.00 | 7,770.00 | 7,770.00 | 117,545 |
| 2025-11-04 | 7,520.00 | 7,990.00 | 7,420.00 | 7,800.00 | 7,800.00 | 184,901 |
| 2025-11-03 | 7,330.00 | 7,800.00 | 7,230.00 | 7,560.00 | 7,560.00 | 270,867 |
| 2025-10-31 | 7,170.00 | 7,400.00 | 6,850.00 | 7,200.00 | 7,200.00 | 132,763 |
| 2025-10-30 | 7,250.00 | 7,680.00 | 7,150.00 | 7,160.00 | 7,160.00 | 180,691 |
| 2025-10-29 | 6,850.00 | 7,870.00 | 6,690.00 | 7,290.00 | 7,290.00 | 338,467 |
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.