Laserssel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,991.46 | 11,840.40 | 10,902.10 | 11,527.63 | 11,527.63 | 1,578,048 |
| 2022-08-11 | 10,991.46 | 11,080.83 | 10,902.10 | 10,991.46 | 10,991.46 | 269,189 |
| 2022-08-10 | 10,768.06 | 11,080.83 | 10,723.38 | 10,812.74 | 10,812.74 | 313,010 |
| 2022-08-09 | 10,946.78 | 11,080.83 | 10,768.06 | 10,812.74 | 10,812.74 | 276,935 |
| 2022-08-08 | 11,170.19 | 11,170.19 | 10,946.78 | 10,946.78 | 10,946.78 | 282,241 |
| 2022-08-05 | 11,259.55 | 11,348.91 | 11,080.83 | 11,125.51 | 11,125.51 | 279,144 |
| 2022-08-04 | 11,259.55 | 11,438.27 | 11,036.15 | 11,080.83 | 11,080.83 | 414,907 |
| 2022-08-03 | 10,902.10 | 11,393.59 | 10,812.74 | 11,170.19 | 11,170.19 | 567,142 |
| 2022-08-02 | 11,080.83 | 11,125.51 | 10,812.74 | 10,812.74 | 10,812.74 | 241,554 |
| 2022-08-01 | 10,946.78 | 11,170.19 | 10,723.38 | 11,080.83 | 11,080.83 | 290,862 |
| 2022-07-29 | 10,902.10 | 11,125.51 | 10,768.06 | 10,902.10 | 10,902.10 | 493,677 |
| 2022-07-28 | 11,036.15 | 11,125.51 | 10,723.38 | 10,857.42 | 10,857.42 | 560,738 |
| 2022-07-27 | 10,902.10 | 11,125.51 | 10,678.70 | 10,902.10 | 10,902.10 | 767,464 |
| 2022-07-26 | 11,259.55 | 11,482.95 | 10,678.70 | 11,125.51 | 11,125.51 | 1,008,954 |
| 2022-07-25 | 11,840.40 | 11,840.40 | 11,259.55 | 11,259.55 | 11,259.55 | 1,121,127 |
| 2022-07-22 | 11,929.76 | 12,778.69 | 11,885.08 | 12,019.12 | 12,019.12 | 1,870,793 |
| 2022-07-21 | 11,885.08 | 12,242.53 | 11,706.36 | 11,840.40 | 11,840.40 | 643,309 |
| 2022-07-20 | 12,063.80 | 12,108.48 | 11,706.36 | 11,795.72 | 11,795.72 | 457,715 |
| 2022-07-19 | 11,214.87 | 11,974.44 | 11,170.19 | 11,974.44 | 11,974.44 | 534,687 |
| 2022-07-18 | 11,438.27 | 11,572.31 | 11,080.83 | 11,304.23 | 11,304.23 | 361,258 |
| 2022-07-15 | 11,885.08 | 11,929.76 | 11,214.87 | 11,259.55 | 11,259.55 | 382,809 |
| 2022-07-14 | 11,706.36 | 12,108.48 | 11,617.00 | 11,751.04 | 11,751.04 | 435,492 |
| 2022-07-13 | 11,706.36 | 12,108.48 | 11,527.63 | 11,795.72 | 11,795.72 | 459,495 |
| 2022-07-12 | 12,421.25 | 12,510.61 | 11,706.36 | 11,751.04 | 11,751.04 | 632,459 |
| 2022-07-11 | 13,046.78 | 13,091.46 | 12,510.61 | 12,510.61 | 12,510.61 | 523,875 |
| 2022-07-08 | 13,180.82 | 13,627.63 | 12,957.42 | 13,180.82 | 13,180.82 | 1,669,278 |
| 2022-07-07 | 13,002.10 | 13,136.14 | 12,376.57 | 13,002.10 | 13,002.10 | 1,772,552 |
| 2022-07-06 | 12,689.33 | 14,163.80 | 12,599.97 | 13,136.14 | 13,136.14 | 5,318,554 |
| 2022-07-05 | 12,242.53 | 13,046.78 | 12,063.80 | 12,242.53 | 12,242.53 | 2,708,446 |
| 2022-07-04 | 13,314.86 | 13,404.23 | 11,438.27 | 11,795.72 | 11,795.72 | 1,587,137 |
| 2022-07-01 | 15,906.35 | 16,308.47 | 13,046.78 | 13,314.86 | 13,314.86 | 3,048,432 |
| 2022-06-30 | 16,174.43 | 16,397.84 | 15,504.22 | 15,548.90 | 15,548.90 | 1,427,247 |
| 2022-06-29 | 15,370.18 | 16,978.69 | 14,834.01 | 16,531.88 | 16,531.88 | 5,397,567 |
| 2022-06-28 | 16,710.60 | 17,782.94 | 15,414.86 | 15,772.30 | 15,772.30 | 5,940,688 |
| 2022-06-27 | 15,548.90 | 16,308.47 | 14,878.69 | 15,548.90 | 15,548.90 | 3,592,083 |
| 2022-06-24 | 18,408.47 | 20,865.91 | 15,012.73 | 15,504.22 | 15,504.22 | 17,397,168 |
← NewerPage 18 of 18 · 1,056 trading days
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.