Laserssel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,898.71 | 6,997.01 | 6,818.28 | 6,898.71 | 6,898.71 | 220,453 |
| 2022-11-10 | 6,719.98 | 6,827.22 | 6,657.43 | 6,693.18 | 6,693.18 | 84,831 |
| 2022-11-09 | 6,854.03 | 6,952.32 | 6,746.79 | 6,827.22 | 6,827.22 | 132,134 |
| 2022-11-08 | 6,389.35 | 7,086.37 | 6,389.35 | 6,871.90 | 6,871.90 | 807,830 |
| 2022-11-07 | 6,326.79 | 6,469.77 | 6,308.92 | 6,380.41 | 6,380.41 | 55,225 |
| 2022-11-04 | 6,469.77 | 6,559.13 | 6,308.92 | 6,353.60 | 6,353.60 | 120,682 |
| 2022-11-03 | 6,398.28 | 6,630.62 | 6,389.35 | 6,559.13 | 6,559.13 | 89,249 |
| 2022-11-02 | 6,550.20 | 6,836.15 | 6,550.20 | 6,666.37 | 6,666.37 | 170,710 |
| 2022-11-01 | 6,425.09 | 6,746.79 | 6,398.28 | 6,603.81 | 6,603.81 | 245,817 |
| 2022-10-31 | 6,022.97 | 6,871.90 | 6,022.97 | 6,496.58 | 6,496.58 | 965,287 |
| 2022-10-28 | 6,076.58 | 6,237.43 | 5,987.22 | 5,987.22 | 5,987.22 | 110,351 |
| 2022-10-27 | 6,076.58 | 6,210.62 | 6,031.90 | 6,139.14 | 6,139.14 | 80,069 |
| 2022-10-26 | 6,344.67 | 6,434.03 | 6,067.65 | 6,067.65 | 6,067.65 | 110,489 |
| 2022-10-25 | 6,130.20 | 6,460.84 | 6,130.20 | 6,362.54 | 6,362.54 | 178,608 |
| 2022-10-24 | 6,291.05 | 6,353.60 | 6,094.45 | 6,103.39 | 6,103.39 | 140,965 |
| 2022-10-21 | 6,121.26 | 6,165.94 | 5,906.80 | 6,165.94 | 6,165.94 | 158,219 |
| 2022-10-20 | 6,255.31 | 6,317.86 | 6,121.26 | 6,165.94 | 6,165.94 | 142,284 |
| 2022-10-19 | 6,612.75 | 6,612.75 | 6,291.05 | 6,291.05 | 6,291.05 | 109,856 |
| 2022-10-18 | 6,496.58 | 6,612.75 | 6,389.35 | 6,505.52 | 6,505.52 | 117,130 |
| 2022-10-17 | 6,255.31 | 6,434.03 | 6,103.39 | 6,371.47 | 6,371.48 | 78,522 |
| 2022-10-14 | 6,139.14 | 6,478.71 | 6,139.14 | 6,469.77 | 6,469.77 | 210,650 |
| 2022-10-13 | 6,478.71 | 6,550.20 | 5,960.41 | 5,996.16 | 5,996.16 | 235,942 |
| 2022-10-12 | 6,568.07 | 6,702.11 | 6,469.77 | 6,496.58 | 6,496.58 | 229,469 |
| 2022-10-11 | 7,104.24 | 7,113.18 | 6,568.07 | 6,630.62 | 6,630.62 | 417,577 |
| 2022-10-07 | 7,193.60 | 7,479.56 | 7,077.43 | 7,318.71 | 7,318.71 | 690,026 |
| 2022-10-06 | 6,943.39 | 7,631.47 | 6,854.03 | 7,166.79 | 7,166.79 | 1,295,027 |
| 2022-10-05 | 7,417.00 | 7,640.41 | 6,800.41 | 6,845.09 | 6,845.09 | 702,201 |
| 2022-10-04 | 7,175.73 | 7,533.17 | 7,059.56 | 7,274.03 | 7,274.03 | 514,893 |
| 2022-09-30 | 6,871.90 | 7,193.60 | 6,648.50 | 6,880.84 | 6,880.84 | 457,719 |
| 2022-09-29 | 6,639.56 | 7,470.62 | 6,639.56 | 6,970.20 | 6,970.20 | 1,477,719 |
| 2022-09-28 | 6,880.84 | 7,613.60 | 6,523.39 | 6,523.39 | 6,523.39 | 1,878,338 |
| 2022-09-27 | 7,345.52 | 7,586.79 | 6,737.86 | 6,988.07 | 6,988.07 | 1,029,777 |
| 2022-09-26 | 8,391.04 | 8,685.94 | 7,327.64 | 7,524.24 | 7,524.24 | 1,472,100 |
| 2022-09-23 | 7,282.96 | 9,293.60 | 7,256.15 | 8,748.49 | 8,748.49 | 8,108,886 |
| 2022-09-22 | 7,300.83 | 7,372.32 | 7,005.94 | 7,247.22 | 7,247.22 | 229,925 |
| 2022-09-21 | 7,390.20 | 7,488.49 | 7,238.28 | 7,381.26 | 7,381.26 | 178,360 |
| 2022-09-20 | 7,524.24 | 7,756.58 | 7,470.62 | 7,470.62 | 7,470.62 | 172,895 |
| 2022-09-19 | 7,872.75 | 7,917.43 | 7,497.43 | 7,515.30 | 7,515.30 | 237,023 |
| 2022-09-16 | 8,105.09 | 8,114.02 | 7,783.39 | 7,899.56 | 7,899.56 | 226,079 |
| 2022-09-15 | 8,185.51 | 8,382.11 | 8,105.09 | 8,122.96 | 8,122.96 | 186,048 |
| 2022-09-14 | 8,131.90 | 8,203.39 | 7,962.11 | 8,149.77 | 8,149.77 | 179,025 |
| 2022-09-13 | 8,203.39 | 8,498.28 | 8,203.39 | 8,408.92 | 8,408.92 | 228,907 |
| 2022-09-08 | 8,864.66 | 8,980.83 | 8,078.28 | 8,122.96 | 8,122.96 | 521,814 |
| 2022-09-07 | 9,070.19 | 9,114.87 | 8,694.87 | 8,739.55 | 8,739.55 | 311,112 |
| 2022-09-06 | 9,025.51 | 9,338.28 | 8,980.83 | 9,114.87 | 9,114.87 | 326,755 |
| 2022-09-05 | 10,723.38 | 10,768.06 | 9,070.19 | 9,204.23 | 9,204.23 | 1,297,635 |
| 2022-09-02 | 10,857.42 | 10,991.46 | 10,678.70 | 10,723.38 | 10,723.38 | 210,706 |
| 2022-09-01 | 11,214.87 | 11,304.23 | 10,768.06 | 10,812.74 | 10,812.74 | 319,935 |
| 2022-08-31 | 11,259.55 | 11,438.27 | 11,125.51 | 11,348.91 | 11,348.91 | 240,299 |
| 2022-08-30 | 11,393.59 | 11,438.27 | 11,080.83 | 11,259.55 | 11,259.55 | 392,592 |
| 2022-08-29 | 11,885.08 | 11,974.44 | 11,125.51 | 11,170.19 | 11,170.19 | 856,909 |
| 2022-08-26 | 12,331.89 | 12,644.65 | 12,197.84 | 12,421.25 | 12,421.25 | 614,282 |
| 2022-08-25 | 11,840.40 | 12,465.93 | 11,751.04 | 12,465.93 | 12,465.93 | 1,379,738 |
| 2022-08-24 | 11,929.76 | 12,153.16 | 11,393.59 | 11,617.00 | 11,617.00 | 634,538 |
| 2022-08-23 | 11,617.00 | 12,242.53 | 11,527.63 | 11,840.40 | 11,840.40 | 553,960 |
| 2022-08-22 | 12,197.84 | 12,421.25 | 11,795.72 | 11,840.40 | 11,840.40 | 604,923 |
| 2022-08-19 | 12,734.01 | 12,868.06 | 12,331.89 | 12,510.61 | 12,510.61 | 760,094 |
| 2022-08-18 | 12,108.48 | 13,046.78 | 11,929.76 | 12,912.74 | 12,912.74 | 3,810,969 |
| 2022-08-17 | 12,644.65 | 12,689.33 | 11,885.08 | 11,885.08 | 11,885.08 | 1,168,227 |
| 2022-08-16 | 12,108.48 | 13,582.95 | 12,063.80 | 12,287.21 | 12,287.21 | 7,632,440 |
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.