Laserssel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,140.83 | 8,757.43 | 8,096.15 | 8,685.94 | 8,685.94 | 498,887 |
| 2024-04-26 | 8,194.45 | 8,203.39 | 7,935.30 | 7,962.11 | 7,962.11 | 128,813 |
| 2024-04-25 | 8,203.39 | 8,274.87 | 7,845.94 | 7,926.37 | 7,926.37 | 271,799 |
| 2024-04-24 | 8,301.68 | 8,516.15 | 8,221.26 | 8,248.07 | 8,248.07 | 275,618 |
| 2024-04-23 | 8,694.87 | 8,730.62 | 8,122.96 | 8,122.96 | 8,122.96 | 388,823 |
| 2024-04-22 | 8,819.98 | 9,016.58 | 8,516.15 | 8,650.19 | 8,650.19 | 441,867 |
| 2024-04-19 | 9,141.68 | 9,561.68 | 8,337.43 | 9,025.51 | 9,025.51 | 1,167,461 |
| 2024-04-18 | 8,811.04 | 9,266.79 | 8,712.75 | 9,132.75 | 9,132.75 | 400,780 |
| 2024-04-17 | 9,517.00 | 9,517.00 | 8,936.15 | 8,936.15 | 8,936.15 | 518,676 |
| 2024-04-16 | 9,999.55 | 10,088.91 | 8,954.02 | 9,409.77 | 9,409.77 | 1,154,996 |
| 2024-04-15 | 9,463.38 | 10,312.32 | 9,168.49 | 10,169.34 | 10,169.34 | 2,158,391 |
| 2024-04-12 | 9,651.04 | 9,758.28 | 9,043.38 | 9,525.94 | 9,525.94 | 1,078,312 |
| 2024-04-11 | 9,025.51 | 9,561.68 | 8,721.68 | 9,302.53 | 9,302.53 | 1,282,544 |
| 2024-04-09 | 9,517.00 | 10,660.83 | 8,900.41 | 8,936.15 | 8,936.15 | 4,784,664 |
| 2024-04-08 | 9,088.06 | 9,990.62 | 8,587.64 | 9,633.17 | 9,633.17 | 5,031,867 |
| 2024-04-05 | 8,265.94 | 9,266.79 | 7,908.49 | 9,186.36 | 9,186.36 | 2,191,142 |
| 2024-04-04 | 8,435.73 | 8,837.85 | 8,364.24 | 8,542.96 | 8,542.96 | 942,146 |
| 2024-04-03 | 8,534.02 | 9,338.28 | 8,212.32 | 8,641.26 | 8,641.26 | 4,870,736 |
| 2024-04-02 | 8,131.90 | 8,292.75 | 7,908.49 | 8,167.64 | 8,167.64 | 312,500 |
| 2024-04-01 | 7,863.81 | 8,337.43 | 7,845.94 | 8,087.22 | 8,087.22 | 382,927 |
| 2024-03-29 | 8,069.34 | 8,167.64 | 7,837.00 | 7,854.88 | 7,854.88 | 226,132 |
| 2024-03-28 | 7,863.81 | 8,114.02 | 7,729.77 | 8,015.73 | 8,015.73 | 256,463 |
| 2024-03-27 | 7,917.43 | 8,623.38 | 7,863.81 | 7,863.81 | 7,863.81 | 1,426,862 |
| 2024-03-26 | 7,640.41 | 7,801.26 | 7,586.79 | 7,667.22 | 7,667.22 | 122,489 |
| 2024-03-25 | 7,747.64 | 7,747.64 | 7,595.73 | 7,649.34 | 7,649.34 | 62,737 |
| 2024-03-22 | 7,720.83 | 7,792.32 | 7,640.41 | 7,765.51 | 7,765.51 | 87,922 |
| 2024-03-21 | 7,863.81 | 7,863.81 | 7,595.73 | 7,622.54 | 7,622.54 | 148,123 |
| 2024-03-20 | 7,837.00 | 7,944.24 | 7,604.66 | 7,685.09 | 7,685.09 | 161,969 |
| 2024-03-19 | 7,595.73 | 8,167.64 | 7,524.24 | 7,828.07 | 7,828.07 | 663,605 |
| 2024-03-18 | 7,577.86 | 7,631.47 | 7,524.24 | 7,533.17 | 7,533.17 | 101,862 |
| 2024-03-15 | 7,729.77 | 7,765.51 | 7,568.92 | 7,595.73 | 7,595.73 | 187,350 |
| 2024-03-14 | 7,908.49 | 7,944.24 | 7,694.03 | 7,738.71 | 7,738.71 | 147,724 |
| 2024-03-13 | 8,042.54 | 8,114.02 | 7,890.62 | 7,953.17 | 7,953.17 | 141,967 |
| 2024-03-12 | 7,845.94 | 8,060.41 | 7,774.45 | 7,953.17 | 7,953.17 | 161,778 |
| 2024-03-11 | 7,953.17 | 7,971.05 | 7,792.32 | 7,845.94 | 7,845.94 | 148,255 |
| 2024-03-08 | 8,051.47 | 8,194.45 | 7,997.85 | 8,105.09 | 8,105.09 | 199,355 |
| 2024-03-07 | 8,060.41 | 8,283.81 | 7,926.37 | 7,953.17 | 7,953.17 | 241,029 |
| 2024-03-06 | 7,997.85 | 8,087.22 | 7,881.68 | 8,042.54 | 8,042.54 | 168,438 |
| 2024-03-05 | 8,212.32 | 8,274.87 | 7,971.05 | 8,087.22 | 8,087.22 | 232,748 |
| 2024-03-04 | 7,881.68 | 8,453.60 | 7,872.75 | 8,042.54 | 8,042.54 | 690,890 |
| 2024-02-29 | 7,944.24 | 7,953.17 | 7,702.96 | 7,747.64 | 7,747.64 | 180,221 |
| 2024-02-28 | 7,890.62 | 8,069.34 | 7,872.75 | 7,971.05 | 7,971.05 | 107,273 |
| 2024-02-27 | 8,087.22 | 8,167.64 | 7,890.62 | 7,962.11 | 7,962.11 | 164,153 |
| 2024-02-26 | 8,122.96 | 8,337.43 | 8,096.15 | 8,096.15 | 8,096.15 | 154,758 |
| 2024-02-23 | 8,516.15 | 8,525.09 | 8,105.09 | 8,185.51 | 8,185.51 | 286,443 |
| 2024-02-22 | 8,158.71 | 8,346.36 | 7,997.85 | 8,346.36 | 8,346.36 | 391,070 |
| 2024-02-21 | 8,024.66 | 8,230.19 | 7,979.98 | 7,979.98 | 7,979.98 | 260,458 |
| 2024-02-20 | 8,257.00 | 8,301.68 | 8,105.09 | 8,114.02 | 8,114.02 | 175,613 |
| 2024-02-19 | 8,230.19 | 8,274.87 | 8,060.41 | 8,257.00 | 8,257.00 | 160,252 |
| 2024-02-16 | 8,453.60 | 8,569.77 | 8,221.26 | 8,230.19 | 8,230.19 | 311,575 |
| 2024-02-15 | 8,668.07 | 8,668.07 | 8,283.81 | 8,382.11 | 8,382.11 | 362,098 |
| 2024-02-14 | 8,328.49 | 8,560.83 | 8,167.64 | 8,525.09 | 8,525.09 | 285,058 |
| 2024-02-13 | 8,435.73 | 8,712.75 | 8,399.98 | 8,614.45 | 8,614.45 | 609,479 |
| 2024-02-08 | 8,176.58 | 8,462.53 | 8,024.66 | 8,319.56 | 8,319.56 | 594,830 |
| 2024-02-07 | 8,176.58 | 8,176.58 | 7,953.17 | 7,979.98 | 7,979.98 | 342,078 |
| 2024-02-06 | 8,042.54 | 8,534.02 | 7,685.09 | 8,301.68 | 8,301.68 | 978,723 |
| 2024-02-05 | 9,061.26 | 9,070.19 | 8,024.66 | 8,042.54 | 8,042.54 | 1,152,021 |
| 2024-02-02 | 8,927.21 | 9,284.66 | 8,721.68 | 8,936.15 | 8,936.15 | 907,140 |
| 2024-02-01 | 9,400.83 | 9,811.89 | 8,596.58 | 8,927.21 | 8,927.21 | 3,563,098 |
| 2024-01-31 | 10,544.66 | 10,732.32 | 9,079.13 | 9,079.13 | 9,079.13 | 2,754,438 |
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.