Laserssel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 14,834.01 | 14,950.18 | 13,502.52 | 13,851.03 | 13,851.03 | 1,566,953 |
| 2023-08-01 | 14,387.20 | 15,522.09 | 13,672.31 | 15,262.94 | 15,262.94 | 4,228,294 |
| 2023-07-31 | 14,458.69 | 14,905.50 | 14,190.61 | 14,235.29 | 14,235.29 | 1,503,676 |
| 2023-07-28 | 13,815.29 | 15,593.58 | 13,404.23 | 14,619.54 | 14,619.54 | 9,254,596 |
| 2023-07-27 | 11,831.46 | 13,565.08 | 11,751.04 | 13,288.06 | 13,288.06 | 4,242,195 |
| 2023-07-26 | 12,948.48 | 13,493.59 | 11,554.44 | 11,831.46 | 11,831.46 | 3,130,866 |
| 2023-07-25 | 13,261.25 | 13,895.71 | 12,340.82 | 12,519.55 | 12,519.55 | 2,380,132 |
| 2023-07-24 | 11,894.02 | 14,119.12 | 11,429.34 | 13,216.57 | 13,216.57 | 8,508,027 |
| 2023-07-21 | 11,393.59 | 12,653.59 | 11,366.78 | 11,894.02 | 11,894.02 | 5,879,461 |
| 2023-07-20 | 9,776.15 | 11,902.95 | 9,651.04 | 11,706.36 | 11,706.36 | 5,673,882 |
| 2023-07-19 | 9,847.64 | 10,231.89 | 9,651.04 | 9,820.83 | 9,820.83 | 558,527 |
| 2023-07-18 | 10,669.76 | 10,669.76 | 9,758.28 | 9,838.70 | 9,838.70 | 954,172 |
| 2023-07-17 | 11,116.57 | 11,116.57 | 10,285.51 | 10,598.27 | 10,598.27 | 718,315 |
| 2023-07-14 | 10,857.42 | 11,929.76 | 10,785.93 | 10,902.10 | 10,902.10 | 3,746,499 |
| 2023-07-13 | 10,544.66 | 11,027.21 | 9,874.45 | 10,669.76 | 10,669.76 | 2,071,598 |
| 2023-07-12 | 10,562.53 | 10,589.34 | 9,919.13 | 10,276.57 | 10,276.57 | 666,996 |
| 2023-07-11 | 9,856.57 | 10,642.95 | 9,856.57 | 10,419.55 | 10,419.55 | 1,091,031 |
| 2023-07-10 | 9,874.45 | 10,428.49 | 9,508.06 | 9,659.98 | 9,659.98 | 988,254 |
| 2023-07-07 | 10,723.38 | 11,054.02 | 9,838.70 | 9,972.74 | 9,972.74 | 1,179,044 |
| 2023-07-06 | 11,786.78 | 12,081.67 | 10,562.53 | 10,723.38 | 10,723.38 | 1,001,156 |
| 2023-07-05 | 12,465.93 | 12,573.16 | 11,420.40 | 11,777.85 | 11,777.85 | 1,636,396 |
| 2023-07-04 | 11,885.08 | 12,162.10 | 11,295.29 | 12,063.80 | 12,063.80 | 1,055,067 |
| 2023-07-03 | 11,509.76 | 12,394.44 | 11,509.76 | 12,054.87 | 12,054.87 | 1,919,864 |
| 2023-06-30 | 11,759.97 | 11,938.70 | 10,875.29 | 11,509.76 | 11,509.76 | 1,282,161 |
| 2023-06-29 | 11,456.14 | 13,002.10 | 11,393.59 | 12,153.16 | 12,153.16 | 7,061,891 |
| 2023-06-28 | 10,634.02 | 12,153.16 | 10,455.30 | 11,625.93 | 11,625.93 | 7,988,941 |
| 2023-06-27 | 11,143.38 | 11,143.38 | 10,187.21 | 10,321.25 | 10,321.25 | 1,018,938 |
| 2023-06-26 | 10,902.10 | 11,759.97 | 10,526.78 | 11,188.06 | 11,188.06 | 2,705,000 |
| 2023-06-23 | 10,526.78 | 13,216.57 | 10,303.38 | 11,036.15 | 11,036.15 | 12,882,136 |
| 2023-06-22 | 9,615.30 | 10,303.38 | 9,615.30 | 10,303.38 | 10,303.38 | 467,911 |
| 2023-06-21 | 10,196.15 | 10,196.15 | 9,981.68 | 9,981.68 | 9,981.68 | 307,033 |
| 2023-06-20 | 10,258.70 | 10,258.70 | 9,901.25 | 10,008.49 | 10,008.49 | 692,187 |
| 2023-06-19 | 10,598.27 | 11,474.02 | 10,106.79 | 10,419.55 | 10,419.55 | 9,963,800 |
| 2023-06-16 | 9,204.23 | 10,499.98 | 9,088.06 | 9,668.91 | 9,668.91 | 8,157,431 |
| 2023-06-15 | 9,231.04 | 9,695.72 | 8,998.70 | 9,168.49 | 9,168.49 | 2,269,457 |
| 2023-06-14 | 9,517.00 | 9,651.04 | 9,275.72 | 9,284.66 | 9,284.66 | 1,730,823 |
| 2023-06-13 | 9,311.47 | 10,589.34 | 9,186.36 | 9,472.32 | 9,472.32 | 11,621,974 |
| 2023-06-12 | 7,059.56 | 8,962.96 | 7,041.69 | 8,962.96 | 8,962.96 | 10,472,394 |
| 2023-06-09 | 6,871.90 | 6,979.13 | 6,782.54 | 6,898.71 | 6,898.71 | 176,925 |
| 2023-06-08 | 7,104.24 | 7,122.11 | 6,666.37 | 6,809.35 | 6,809.35 | 364,662 |
| 2023-06-07 | 7,238.28 | 7,282.96 | 7,095.30 | 7,122.11 | 7,122.11 | 179,691 |
| 2023-06-05 | 7,282.96 | 7,399.13 | 7,077.43 | 7,282.96 | 7,282.96 | 210,172 |
| 2023-06-02 | 7,345.52 | 7,497.43 | 7,104.24 | 7,247.22 | 7,247.22 | 386,614 |
| 2023-06-01 | 7,488.49 | 7,488.49 | 7,229.35 | 7,372.32 | 7,372.32 | 457,483 |
| 2023-05-31 | 7,667.22 | 7,863.81 | 7,488.49 | 7,568.92 | 7,568.92 | 890,203 |
| 2023-05-30 | 7,738.71 | 8,453.60 | 7,470.62 | 7,524.24 | 7,524.24 | 4,451,786 |
| 2023-05-26 | 6,416.16 | 8,131.90 | 6,299.99 | 7,434.88 | 7,434.88 | 10,299,245 |
| 2023-05-25 | 6,451.90 | 6,577.01 | 6,255.31 | 6,282.11 | 6,282.11 | 83,256 |
| 2023-05-24 | 6,317.86 | 6,434.03 | 6,192.75 | 6,326.79 | 6,326.79 | 57,006 |
| 2023-05-23 | 6,237.43 | 6,416.16 | 6,174.88 | 6,344.67 | 6,344.67 | 69,414 |
| 2023-05-22 | 6,255.31 | 6,541.26 | 6,201.69 | 6,291.05 | 6,291.05 | 130,547 |
| 2023-05-19 | 5,951.48 | 6,737.86 | 5,942.54 | 6,407.22 | 6,407.22 | 653,964 |
| 2023-05-18 | 5,620.84 | 5,978.28 | 5,620.84 | 5,942.54 | 5,942.54 | 135,885 |
| 2023-05-17 | 5,406.37 | 5,647.65 | 5,406.37 | 5,620.84 | 5,620.84 | 62,787 |
| 2023-05-16 | 5,406.37 | 5,629.77 | 5,361.69 | 5,477.86 | 5,477.86 | 132,123 |
| 2023-05-15 | 5,531.48 | 5,585.09 | 5,334.88 | 5,477.86 | 5,477.86 | 85,006 |
| 2023-05-12 | 5,620.84 | 5,683.39 | 5,522.54 | 5,531.48 | 5,531.48 | 60,732 |
| 2023-05-11 | 5,629.77 | 5,844.24 | 5,629.77 | 5,656.58 | 5,656.58 | 81,311 |
| 2023-05-10 | 5,772.75 | 5,808.50 | 5,594.03 | 5,620.84 | 5,620.84 | 97,098 |
| 2023-05-09 | 6,094.45 | 6,094.45 | 5,808.50 | 5,817.43 | 5,817.43 | 101,945 |
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.