Laserssel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,094.45 | 6,255.31 | 6,076.58 | 6,094.45 | 6,094.45 | 52,992 |
| 2023-05-04 | 6,165.94 | 6,165.94 | 6,040.84 | 6,085.52 | 6,085.52 | 41,968 |
| 2023-05-03 | 6,094.45 | 6,255.31 | 6,014.03 | 6,174.88 | 6,174.88 | 33,523 |
| 2023-05-02 | 6,049.77 | 6,291.05 | 6,014.03 | 6,148.07 | 6,148.07 | 51,917 |
| 2023-04-28 | 6,192.75 | 6,299.99 | 6,049.77 | 6,058.71 | 6,058.71 | 78,839 |
| 2023-04-27 | 6,228.50 | 6,291.05 | 6,031.90 | 6,183.82 | 6,183.82 | 80,574 |
| 2023-04-26 | 6,326.79 | 6,577.01 | 6,255.31 | 6,273.18 | 6,273.18 | 111,634 |
| 2023-04-25 | 6,666.37 | 6,728.92 | 6,398.28 | 6,469.77 | 6,469.77 | 189,878 |
| 2023-04-24 | 6,997.01 | 7,032.75 | 6,711.05 | 6,791.47 | 6,791.47 | 100,944 |
| 2023-04-21 | 7,023.81 | 7,113.18 | 6,970.20 | 7,014.88 | 7,014.88 | 76,835 |
| 2023-04-20 | 7,220.41 | 7,309.77 | 7,023.81 | 7,050.62 | 7,050.62 | 128,487 |
| 2023-04-19 | 7,148.92 | 7,282.96 | 7,148.92 | 7,220.41 | 7,220.41 | 99,237 |
| 2023-04-18 | 7,443.81 | 7,443.81 | 7,184.66 | 7,220.41 | 7,220.41 | 152,861 |
| 2023-04-17 | 7,702.96 | 7,702.96 | 7,381.26 | 7,434.88 | 7,434.88 | 198,895 |
| 2023-04-14 | 7,738.71 | 7,837.00 | 7,649.34 | 7,702.96 | 7,702.96 | 162,231 |
| 2023-04-13 | 7,586.79 | 7,747.64 | 7,479.56 | 7,738.71 | 7,738.71 | 196,396 |
| 2023-04-12 | 7,774.45 | 7,810.20 | 7,515.30 | 7,551.05 | 7,551.05 | 312,555 |
| 2023-04-11 | 7,568.92 | 8,873.60 | 7,551.05 | 7,774.45 | 7,774.45 | 3,909,781 |
| 2023-04-10 | 8,033.60 | 8,042.54 | 7,542.11 | 7,649.34 | 7,649.34 | 173,307 |
| 2023-04-07 | 7,631.47 | 8,024.66 | 7,604.66 | 8,015.73 | 8,015.73 | 217,455 |
| 2023-04-06 | 7,837.00 | 7,837.00 | 7,506.37 | 7,559.98 | 7,559.98 | 165,909 |
| 2023-04-05 | 7,863.81 | 7,935.30 | 7,729.77 | 7,837.00 | 7,837.00 | 128,746 |
| 2023-04-04 | 7,908.49 | 8,078.28 | 7,845.94 | 7,845.94 | 7,845.94 | 205,247 |
| 2023-04-03 | 7,944.24 | 8,114.02 | 7,711.90 | 8,042.54 | 8,042.54 | 191,099 |
| 2023-03-31 | 8,596.58 | 8,668.07 | 7,863.81 | 7,935.30 | 7,935.30 | 528,847 |
| 2023-03-30 | 8,641.26 | 9,052.32 | 8,471.47 | 8,605.51 | 8,605.51 | 1,260,390 |
| 2023-03-29 | 8,641.26 | 9,025.51 | 8,408.92 | 8,471.47 | 8,471.47 | 1,033,101 |
| 2023-03-28 | 8,042.54 | 8,900.41 | 7,935.30 | 8,614.45 | 8,614.45 | 2,209,392 |
| 2023-03-27 | 8,230.19 | 8,301.68 | 7,863.81 | 8,042.54 | 8,042.54 | 373,989 |
| 2023-03-24 | 7,461.69 | 8,096.15 | 7,452.75 | 7,988.92 | 7,988.92 | 616,621 |
| 2023-03-23 | 7,363.39 | 7,461.69 | 7,274.03 | 7,363.39 | 7,363.39 | 100,237 |
| 2023-03-22 | 7,488.49 | 7,542.11 | 7,247.22 | 7,408.07 | 7,408.07 | 141,313 |
| 2023-03-21 | 7,542.11 | 7,658.28 | 7,425.94 | 7,461.69 | 7,461.69 | 106,206 |
| 2023-03-20 | 7,425.94 | 7,667.22 | 7,274.03 | 7,604.66 | 7,604.66 | 165,777 |
| 2023-03-17 | 7,229.35 | 7,568.92 | 7,104.24 | 7,425.94 | 7,425.94 | 282,262 |
| 2023-03-16 | 6,854.03 | 7,586.79 | 6,719.98 | 7,104.24 | 7,104.24 | 556,167 |
| 2023-03-15 | 6,898.71 | 6,997.01 | 6,871.90 | 6,907.64 | 6,907.64 | 84,485 |
| 2023-03-14 | 7,050.62 | 7,131.05 | 6,657.43 | 6,702.11 | 6,702.11 | 138,698 |
| 2023-03-13 | 6,961.26 | 7,157.86 | 6,898.71 | 7,139.98 | 7,139.98 | 121,956 |
| 2023-03-10 | 7,157.86 | 7,229.35 | 6,961.26 | 7,023.81 | 7,023.81 | 121,943 |
| 2023-03-09 | 7,506.37 | 7,649.34 | 7,238.28 | 7,354.45 | 7,354.45 | 129,452 |
| 2023-03-08 | 7,256.15 | 7,595.73 | 7,077.43 | 7,488.49 | 7,488.49 | 252,243 |
| 2023-03-07 | 7,819.13 | 7,845.94 | 7,309.77 | 7,399.13 | 7,399.13 | 317,252 |
| 2023-03-06 | 7,854.88 | 7,899.56 | 7,729.77 | 7,810.20 | 7,810.20 | 195,639 |
| 2023-03-03 | 8,042.54 | 8,060.41 | 7,774.45 | 7,837.00 | 7,837.00 | 249,465 |
| 2023-03-02 | 8,337.43 | 8,355.30 | 7,953.17 | 7,997.85 | 7,997.85 | 312,970 |
| 2023-02-28 | 8,730.62 | 8,739.55 | 8,319.56 | 8,337.43 | 8,337.43 | 320,683 |
| 2023-02-27 | 8,650.19 | 8,873.60 | 8,355.30 | 8,534.02 | 8,534.02 | 475,480 |
| 2023-02-24 | 8,560.83 | 8,954.02 | 8,399.98 | 8,784.24 | 8,784.24 | 2,068,674 |
| 2023-02-23 | 8,569.77 | 8,569.77 | 8,239.13 | 8,382.11 | 8,382.11 | 372,616 |
| 2023-02-22 | 8,239.13 | 8,587.64 | 8,042.54 | 8,507.21 | 8,507.21 | 604,523 |
| 2023-02-21 | 8,131.90 | 8,614.45 | 8,087.22 | 8,408.92 | 8,408.92 | 1,406,346 |
| 2023-02-20 | 7,810.20 | 8,131.90 | 7,738.71 | 8,024.66 | 8,024.66 | 333,840 |
| 2023-02-17 | 8,239.13 | 8,265.94 | 7,845.94 | 7,863.81 | 7,863.81 | 498,611 |
| 2023-02-16 | 8,257.00 | 8,569.77 | 8,078.28 | 8,364.24 | 8,364.24 | 837,531 |
| 2023-02-15 | 8,632.32 | 9,061.26 | 8,212.32 | 8,257.00 | 8,257.00 | 2,323,239 |
| 2023-02-14 | 8,846.79 | 9,347.21 | 8,444.66 | 8,516.15 | 8,516.15 | 2,705,178 |
| 2023-02-13 | 7,640.41 | 9,275.72 | 7,568.92 | 8,757.43 | 8,757.43 | 11,174,105 |
| 2023-02-10 | 7,944.24 | 7,988.92 | 7,497.43 | 7,604.66 | 7,604.66 | 535,248 |
| 2023-02-09 | 8,167.64 | 8,444.66 | 7,837.00 | 7,944.24 | 7,944.24 | 871,182 |
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.