Laserssel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,326.79 | 6,568.07 | 6,282.11 | 6,317.86 | 6,317.86 | 78,350 |
| 2024-07-25 | 6,398.28 | 6,487.64 | 6,326.79 | 6,353.60 | 6,353.60 | 112,882 |
| 2024-07-24 | 6,603.81 | 6,791.47 | 6,523.39 | 6,630.62 | 6,630.62 | 73,646 |
| 2024-07-23 | 7,005.94 | 7,104.24 | 6,702.11 | 6,737.86 | 6,737.86 | 101,330 |
| 2024-07-22 | 7,300.83 | 7,327.64 | 6,809.35 | 6,880.84 | 6,880.84 | 191,914 |
| 2024-07-19 | 7,461.69 | 7,497.43 | 7,282.96 | 7,327.64 | 7,327.64 | 76,419 |
| 2024-07-18 | 7,595.73 | 7,685.09 | 7,282.96 | 7,408.07 | 7,408.07 | 225,416 |
| 2024-07-17 | 8,033.60 | 8,033.60 | 7,837.00 | 7,863.81 | 7,863.81 | 134,612 |
| 2024-07-16 | 8,114.02 | 8,176.58 | 7,863.81 | 8,006.79 | 8,006.79 | 126,645 |
| 2024-07-15 | 8,221.26 | 8,230.19 | 8,069.34 | 8,131.90 | 8,131.90 | 92,214 |
| 2024-07-12 | 8,176.58 | 8,265.94 | 8,131.90 | 8,203.39 | 8,203.39 | 95,882 |
| 2024-07-11 | 8,355.30 | 8,578.70 | 8,283.81 | 8,292.75 | 8,292.75 | 183,645 |
| 2024-07-10 | 8,444.66 | 8,444.66 | 8,194.45 | 8,194.45 | 8,194.45 | 173,010 |
| 2024-07-09 | 8,828.92 | 9,105.94 | 8,399.98 | 8,444.66 | 8,444.66 | 1,144,335 |
| 2024-07-08 | 8,131.90 | 8,703.81 | 8,131.90 | 8,337.43 | 8,337.43 | 239,675 |
| 2024-07-05 | 8,042.54 | 8,257.00 | 8,024.66 | 8,105.09 | 8,105.09 | 98,095 |
| 2024-07-04 | 8,131.90 | 8,292.75 | 8,006.79 | 8,024.66 | 8,024.66 | 113,477 |
| 2024-07-03 | 8,310.62 | 8,382.11 | 7,953.17 | 8,096.15 | 8,096.15 | 129,786 |
| 2024-07-02 | 8,382.11 | 8,435.73 | 8,257.00 | 8,292.75 | 8,292.75 | 116,890 |
| 2024-07-01 | 8,578.70 | 8,587.64 | 8,364.24 | 8,364.24 | 8,364.24 | 74,372 |
| 2024-06-28 | 8,274.87 | 8,542.96 | 8,230.19 | 8,489.34 | 8,489.34 | 89,525 |
| 2024-06-27 | 8,417.85 | 8,560.83 | 8,257.00 | 8,382.11 | 8,382.11 | 110,401 |
| 2024-06-26 | 8,525.09 | 8,909.34 | 8,301.68 | 8,417.85 | 8,417.85 | 331,665 |
| 2024-06-25 | 8,078.28 | 8,668.07 | 8,051.47 | 8,489.34 | 8,489.34 | 199,763 |
| 2024-06-24 | 8,042.54 | 8,239.13 | 7,962.11 | 8,140.83 | 8,140.83 | 119,760 |
| 2024-06-21 | 8,274.87 | 8,310.62 | 8,051.47 | 8,114.02 | 8,114.02 | 169,614 |
| 2024-06-20 | 8,525.09 | 8,623.38 | 8,292.75 | 8,337.43 | 8,337.43 | 107,224 |
| 2024-06-19 | 8,677.00 | 8,739.55 | 8,507.21 | 8,551.90 | 8,551.90 | 98,803 |
| 2024-06-18 | 8,203.39 | 8,712.75 | 8,203.39 | 8,677.00 | 8,677.00 | 230,800 |
| 2024-06-17 | 8,480.41 | 8,748.49 | 8,292.75 | 8,292.75 | 8,292.75 | 174,655 |
| 2024-06-14 | 8,873.60 | 8,873.60 | 8,391.04 | 8,480.41 | 8,480.41 | 302,567 |
| 2024-06-13 | 9,177.43 | 9,177.43 | 8,802.11 | 8,828.92 | 8,828.92 | 244,063 |
| 2024-06-12 | 8,936.15 | 9,079.13 | 8,900.41 | 9,025.51 | 9,025.51 | 134,822 |
| 2024-06-11 | 9,150.62 | 9,186.36 | 8,882.53 | 8,927.21 | 8,927.21 | 333,701 |
| 2024-06-10 | 9,275.72 | 9,409.77 | 9,052.32 | 9,150.62 | 9,150.62 | 238,219 |
| 2024-06-07 | 9,409.77 | 9,651.04 | 9,329.34 | 9,338.28 | 9,338.28 | 184,781 |
| 2024-06-05 | 9,829.77 | 9,945.94 | 9,186.36 | 9,293.60 | 9,293.60 | 477,850 |
| 2024-06-04 | 9,606.36 | 10,044.23 | 9,454.45 | 9,472.32 | 9,472.32 | 548,189 |
| 2024-06-03 | 10,097.85 | 10,097.85 | 9,418.70 | 9,579.55 | 9,579.55 | 448,410 |
| 2024-05-31 | 10,142.53 | 10,142.53 | 9,731.47 | 9,838.70 | 9,838.70 | 619,667 |
| 2024-05-30 | 10,231.89 | 10,768.06 | 9,963.81 | 10,214.02 | 10,214.02 | 1,514,641 |
| 2024-05-29 | 9,320.40 | 10,508.91 | 9,293.60 | 10,339.13 | 10,339.13 | 2,443,489 |
| 2024-05-28 | 9,213.17 | 9,427.64 | 9,114.87 | 9,293.60 | 9,293.60 | 201,129 |
| 2024-05-27 | 9,382.96 | 9,391.89 | 8,757.43 | 9,257.85 | 9,257.85 | 523,696 |
| 2024-05-24 | 9,963.81 | 10,151.47 | 9,615.30 | 9,615.30 | 9,615.30 | 557,907 |
| 2024-05-23 | 9,785.08 | 10,437.42 | 9,668.91 | 9,963.81 | 9,963.81 | 1,691,496 |
| 2024-05-22 | 9,365.09 | 9,910.19 | 9,186.36 | 9,588.49 | 9,588.49 | 1,015,855 |
| 2024-05-21 | 9,454.45 | 9,552.74 | 9,177.43 | 9,356.15 | 9,356.15 | 340,032 |
| 2024-05-20 | 9,391.89 | 9,945.94 | 9,329.34 | 9,454.45 | 9,454.45 | 687,325 |
| 2024-05-17 | 9,642.11 | 9,695.72 | 9,105.94 | 9,374.02 | 9,374.02 | 622,502 |
| 2024-05-16 | 10,053.17 | 10,160.40 | 9,490.19 | 9,579.55 | 9,579.55 | 683,774 |
| 2024-05-14 | 9,883.38 | 10,035.30 | 9,642.11 | 9,963.81 | 9,963.81 | 646,038 |
| 2024-05-13 | 10,365.93 | 10,365.93 | 9,829.77 | 9,972.74 | 9,972.74 | 686,832 |
| 2024-05-10 | 10,696.57 | 10,982.53 | 10,321.25 | 10,374.87 | 10,374.87 | 718,769 |
| 2024-05-09 | 10,678.70 | 10,911.04 | 10,267.64 | 10,911.04 | 10,911.04 | 1,102,314 |
| 2024-05-08 | 11,268.49 | 11,286.36 | 10,642.95 | 10,812.74 | 10,812.74 | 1,378,939 |
| 2024-05-07 | 12,135.29 | 12,162.10 | 11,474.02 | 11,509.76 | 11,509.76 | 3,017,671 |
| 2024-05-03 | 11,357.85 | 12,144.23 | 11,036.15 | 11,777.85 | 11,777.85 | 9,980,599 |
| 2024-05-02 | 8,721.68 | 11,277.42 | 8,373.17 | 11,277.42 | 11,277.42 | 6,258,561 |
| 2024-04-30 | 8,694.87 | 8,712.75 | 8,471.47 | 8,677.00 | 8,677.00 | 205,292 |
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.