Laserssel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 11,858.27 | 11,885.08 | 10,008.49 | 10,544.66 | 10,544.66 | 7,975,366 |
| 2024-01-29 | 8,498.28 | 11,134.44 | 8,471.47 | 11,134.44 | 11,134.44 | 9,186,341 |
| 2024-01-26 | 8,962.96 | 9,043.38 | 8,426.79 | 8,569.77 | 8,569.77 | 625,362 |
| 2024-01-25 | 8,578.70 | 9,552.74 | 8,301.68 | 9,114.87 | 9,114.87 | 1,584,007 |
| 2024-01-24 | 8,453.60 | 8,596.58 | 8,203.39 | 8,498.28 | 8,498.28 | 166,589 |
| 2024-01-23 | 8,864.66 | 8,864.66 | 8,391.04 | 8,480.41 | 8,480.41 | 264,454 |
| 2024-01-22 | 8,668.07 | 8,828.92 | 8,507.21 | 8,793.17 | 8,793.17 | 473,702 |
| 2024-01-19 | 8,078.28 | 8,757.43 | 8,042.54 | 8,525.09 | 8,525.09 | 654,945 |
| 2024-01-18 | 7,676.15 | 7,908.49 | 7,559.98 | 7,908.49 | 7,908.49 | 133,842 |
| 2024-01-17 | 7,944.24 | 8,087.22 | 7,640.41 | 7,640.41 | 7,640.41 | 136,470 |
| 2024-01-16 | 8,087.22 | 8,167.64 | 7,819.13 | 7,944.24 | 7,944.24 | 104,652 |
| 2024-01-15 | 7,997.85 | 8,265.94 | 7,988.92 | 8,114.02 | 8,114.02 | 135,874 |
| 2024-01-12 | 8,542.96 | 8,542.96 | 8,194.45 | 8,248.07 | 8,248.07 | 143,131 |
| 2024-01-11 | 8,444.66 | 8,668.07 | 8,417.85 | 8,507.21 | 8,507.21 | 157,021 |
| 2024-01-10 | 8,739.55 | 8,766.36 | 8,408.92 | 8,516.15 | 8,516.15 | 344,137 |
| 2024-01-09 | 8,248.07 | 9,651.04 | 8,239.13 | 8,793.17 | 8,793.17 | 3,474,952 |
| 2024-01-08 | 8,355.30 | 8,355.30 | 8,114.02 | 8,158.71 | 8,158.71 | 104,142 |
| 2024-01-05 | 8,248.07 | 8,337.43 | 8,069.34 | 8,283.81 | 8,283.81 | 93,141 |
| 2024-01-04 | 8,167.64 | 8,444.66 | 8,069.34 | 8,194.45 | 8,194.45 | 166,549 |
| 2024-01-03 | 8,149.77 | 8,221.26 | 8,033.60 | 8,203.39 | 8,203.39 | 98,613 |
| 2024-01-02 | 7,944.24 | 8,248.07 | 7,872.75 | 8,230.19 | 8,230.19 | 173,133 |
| 2023-12-28 | 7,953.17 | 7,953.17 | 7,640.41 | 7,819.13 | 7,819.13 | 70,556 |
| 2023-12-27 | 7,604.66 | 7,971.05 | 7,604.66 | 7,828.07 | 7,828.07 | 115,694 |
| 2023-12-26 | 7,819.13 | 7,845.94 | 7,595.73 | 7,631.47 | 7,631.47 | 106,804 |
| 2023-12-22 | 8,024.66 | 8,149.77 | 7,854.88 | 7,881.68 | 7,881.68 | 121,790 |
| 2023-12-21 | 8,006.79 | 8,105.09 | 7,819.13 | 7,917.43 | 7,917.43 | 113,635 |
| 2023-12-20 | 8,230.19 | 8,319.56 | 7,997.85 | 8,060.41 | 8,060.41 | 164,178 |
| 2023-12-19 | 8,230.19 | 8,346.36 | 8,131.90 | 8,194.45 | 8,194.45 | 120,895 |
| 2023-12-18 | 8,328.49 | 8,462.53 | 8,221.26 | 8,301.68 | 8,301.68 | 105,193 |
| 2023-12-15 | 8,248.07 | 8,373.17 | 8,212.32 | 8,230.19 | 8,230.19 | 109,285 |
| 2023-12-14 | 8,632.32 | 8,668.07 | 8,212.32 | 8,230.19 | 8,230.19 | 303,176 |
| 2023-12-13 | 8,042.54 | 8,641.26 | 8,033.60 | 8,399.98 | 8,399.98 | 501,581 |
| 2023-12-12 | 7,542.11 | 8,158.71 | 7,542.11 | 7,971.05 | 7,971.05 | 452,920 |
| 2023-12-11 | 7,694.03 | 7,756.58 | 7,417.00 | 7,515.30 | 7,515.30 | 167,958 |
| 2023-12-08 | 7,595.73 | 7,765.51 | 7,479.56 | 7,676.15 | 7,676.15 | 204,619 |
| 2023-12-07 | 7,810.20 | 7,953.17 | 7,372.32 | 7,399.13 | 7,399.13 | 322,022 |
| 2023-12-06 | 7,997.85 | 8,122.96 | 7,863.81 | 7,997.85 | 7,997.85 | 118,553 |
| 2023-12-05 | 8,319.56 | 8,319.56 | 7,926.37 | 7,962.11 | 7,962.11 | 211,442 |
| 2023-12-04 | 8,802.11 | 8,811.04 | 8,355.30 | 8,391.04 | 8,391.04 | 231,348 |
| 2023-12-01 | 8,980.83 | 9,052.32 | 8,757.43 | 8,828.92 | 8,828.92 | 214,032 |
| 2023-11-30 | 8,980.83 | 9,114.87 | 8,945.09 | 8,989.77 | 8,989.77 | 115,798 |
| 2023-11-29 | 9,132.75 | 9,141.68 | 8,900.41 | 8,962.96 | 8,962.96 | 202,497 |
| 2023-11-28 | 9,123.81 | 9,275.72 | 8,927.21 | 9,123.81 | 9,123.81 | 201,442 |
| 2023-11-27 | 9,168.49 | 9,213.17 | 8,909.34 | 9,123.81 | 9,123.81 | 138,487 |
| 2023-11-24 | 9,132.75 | 9,231.04 | 9,061.26 | 9,168.49 | 9,168.49 | 107,982 |
| 2023-11-23 | 9,499.13 | 9,499.13 | 9,079.13 | 9,114.87 | 9,114.87 | 188,992 |
| 2023-11-22 | 9,606.36 | 9,624.23 | 9,302.53 | 9,499.13 | 9,499.13 | 136,890 |
| 2023-11-21 | 9,722.53 | 9,990.62 | 9,633.17 | 9,659.98 | 9,659.98 | 172,916 |
| 2023-11-20 | 9,570.62 | 9,740.40 | 9,382.96 | 9,543.81 | 9,543.81 | 103,380 |
| 2023-11-17 | 10,008.49 | 10,008.49 | 9,508.06 | 9,552.74 | 9,552.74 | 155,194 |
| 2023-11-16 | 10,008.49 | 10,008.49 | 9,561.68 | 9,937.00 | 9,937.00 | 138,048 |
| 2023-11-15 | 9,740.40 | 10,053.17 | 9,704.66 | 9,874.45 | 9,874.45 | 254,294 |
| 2023-11-14 | 8,954.02 | 9,409.77 | 8,954.02 | 9,382.96 | 9,382.96 | 122,208 |
| 2023-11-13 | 9,928.06 | 9,954.87 | 8,882.53 | 8,954.02 | 8,954.02 | 300,309 |
| 2023-11-10 | 9,508.06 | 9,990.62 | 9,400.83 | 9,910.19 | 9,910.19 | 174,566 |
| 2023-11-09 | 9,829.77 | 10,071.04 | 9,606.36 | 9,695.72 | 9,695.72 | 159,937 |
| 2023-11-08 | 10,365.93 | 10,473.17 | 9,856.57 | 9,928.06 | 9,928.06 | 270,369 |
| 2023-11-07 | 10,169.34 | 10,616.15 | 9,937.00 | 10,294.44 | 10,294.44 | 456,553 |
| 2023-11-06 | 9,856.57 | 10,455.30 | 9,677.85 | 10,205.08 | 10,205.08 | 484,289 |
| 2023-11-03 | 9,794.02 | 9,981.68 | 9,445.51 | 9,794.02 | 9,794.02 | 317,529 |
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.