Laserssel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4,295.00 | 4,340.00 | 4,040.00 | 4,290.00 | 4,290.00 | 295,773 |
| 2026-07-20 | 4,520.00 | 4,750.00 | 4,250.00 | 4,295.00 | 4,295.00 | 321,931 |
| 2026-07-16 | 5,000.00 | 5,000.00 | 4,580.00 | 4,860.00 | 4,860.00 | 408,336 |
| 2026-07-15 | 5,400.00 | 5,740.00 | 5,060.00 | 5,310.00 | 5,310.00 | 1,051,384 |
| 2026-07-14 | 5,460.00 | 5,600.00 | 4,720.00 | 5,050.00 | 5,050.00 | 672,522 |
| 2026-07-13 | 6,700.00 | 6,700.00 | 5,350.00 | 5,540.00 | 5,540.00 | 1,085,545 |
| 2026-07-10 | 5,200.00 | 6,400.00 | 5,090.00 | 6,190.00 | 6,190.00 | 2,386,454 |
| 2026-07-09 | 4,415.00 | 5,420.00 | 4,415.00 | 5,000.00 | 5,000.00 | 3,195,943 |
| 2026-07-08 | 4,400.00 | 5,270.00 | 4,240.00 | 4,415.00 | 4,415.00 | 4,045,655 |
| 2026-07-07 | 5,290.00 | 5,590.00 | 4,040.00 | 4,240.00 | 4,240.00 | 1,965,518 |
| 2026-07-06 | 4,600.00 | 5,730.00 | 4,230.00 | 5,730.00 | 5,730.00 | 473,145 |
| 2026-07-03 | 4,040.00 | 4,415.00 | 3,690.00 | 4,415.00 | 4,415.00 | 355,718 |
| 2026-07-02 | 4,800.00 | 4,810.00 | 4,015.00 | 4,040.00 | 4,040.00 | 300,553 |
| 2026-07-01 | 4,765.00 | 5,000.00 | 4,360.00 | 4,580.00 | 4,580.00 | 285,963 |
| 2026-06-30 | 4,880.00 | 5,020.00 | 4,520.00 | 4,610.00 | 4,610.00 | 244,516 |
| 2026-06-29 | 4,100.00 | 5,050.00 | 4,080.00 | 4,855.00 | 4,855.00 | 476,547 |
| 2026-06-26 | 4,320.00 | 4,320.00 | 3,935.00 | 4,090.00 | 4,090.00 | 238,442 |
| 2026-06-25 | 4,585.00 | 5,250.00 | 4,250.00 | 4,330.00 | 4,330.00 | 455,302 |
| 2026-06-24 | 4,410.00 | 4,790.00 | 4,410.00 | 4,570.00 | 4,570.00 | 319,321 |
| 2026-06-23 | 5,130.00 | 5,130.00 | 4,535.00 | 4,590.00 | 4,590.00 | 361,526 |
| 2026-06-22 | 5,350.00 | 5,550.00 | 4,875.00 | 5,130.00 | 5,130.00 | 439,969 |
| 2026-06-19 | 6,290.00 | 6,390.00 | 5,250.00 | 5,550.00 | 5,550.00 | 860,122 |
| 2026-06-18 | 6,130.00 | 6,270.00 | 5,800.00 | 6,220.00 | 6,220.00 | 295,951 |
| 2026-06-17 | 5,940.00 | 6,150.00 | 5,770.00 | 6,130.00 | 6,130.00 | 268,950 |
| 2026-06-16 | 6,290.00 | 6,350.00 | 5,700.00 | 5,940.00 | 5,940.00 | 299,317 |
| 2026-06-15 | 6,010.00 | 6,350.00 | 5,820.00 | 6,000.00 | 6,000.00 | 326,879 |
| 2026-06-12 | 6,260.00 | 6,470.00 | 5,840.00 | 5,930.00 | 5,930.00 | 381,422 |
| 2026-06-11 | 5,650.00 | 5,950.00 | 5,450.00 | 5,940.00 | 5,940.00 | 492,547 |
| 2026-06-10 | 6,150.00 | 6,420.00 | 5,600.00 | 5,880.00 | 5,880.00 | 564,712 |
| 2026-06-09 | 6,480.00 | 6,680.00 | 6,100.00 | 6,330.00 | 6,330.00 | 365,265 |
| 2026-06-08 | 6,000.00 | 6,900.00 | 6,000.00 | 6,200.00 | 6,200.00 | 471,905 |
| 2026-06-05 | 7,800.00 | 7,890.00 | 7,030.00 | 7,040.00 | 7,040.00 | 505,834 |
| 2026-06-04 | 8,260.00 | 8,490.00 | 7,740.00 | 7,940.00 | 7,940.00 | 361,194 |
| 2026-06-02 | 8,270.00 | 8,570.00 | 7,070.00 | 8,270.00 | 8,270.00 | 706,002 |
| 2026-06-01 | 8,500.00 | 8,630.00 | 7,940.00 | 8,270.00 | 8,270.00 | 1,015,160 |
| 2026-05-29 | 9,470.00 | 9,470.00 | 8,560.00 | 8,700.00 | 8,700.00 | 519,978 |
| 2026-05-28 | 9,990.00 | 10,070.00 | 8,910.00 | 9,150.00 | 9,150.00 | 760,612 |
| 2026-05-27 | 10,800.00 | 10,800.00 | 9,800.00 | 10,070.00 | 10,070.00 | 1,126,782 |
| 2026-05-26 | 11,480.00 | 12,180.00 | 10,580.00 | 10,780.00 | 10,780.00 | 989,670 |
| 2026-05-22 | 11,510.00 | 11,900.00 | 10,900.00 | 11,260.00 | 11,260.00 | 845,493 |
| 2026-05-21 | 11,220.00 | 12,820.00 | 11,150.00 | 11,510.00 | 11,510.00 | 1,883,992 |
| 2026-05-20 | 11,280.00 | 11,800.00 | 10,510.00 | 10,870.00 | 10,870.00 | 876,406 |
| 2026-05-19 | 14,150.00 | 14,150.00 | 10,860.00 | 11,390.00 | 11,390.00 | 2,195,421 |
| 2026-05-18 | 11,050.00 | 14,640.00 | 10,420.00 | 14,080.00 | 14,080.00 | 5,890,766 |
| 2026-05-15 | 11,930.00 | 12,700.00 | 10,810.00 | 11,410.00 | 11,410.00 | 2,330,996 |
| 2026-05-14 | 10,240.00 | 12,900.00 | 9,590.00 | 11,590.00 | 11,590.00 | 11,755,320 |
| 2026-05-13 | 7,800.00 | 10,240.00 | 7,500.00 | 10,240.00 | 10,240.00 | 4,504,090 |
| 2026-05-12 | 7,470.00 | 8,210.00 | 7,020.00 | 7,880.00 | 7,880.00 | 1,526,409 |
| 2026-05-11 | 7,700.00 | 7,900.00 | 7,280.00 | 7,470.00 | 7,470.00 | 692,206 |
| 2026-05-08 | 7,630.00 | 7,800.00 | 7,110.00 | 7,450.00 | 7,450.00 | 543,262 |
| 2026-05-07 | 7,550.00 | 8,480.00 | 7,480.00 | 7,630.00 | 7,630.00 | 1,134,760 |
| 2026-05-06 | 7,700.00 | 8,150.00 | 7,300.00 | 7,650.00 | 7,650.00 | 983,368 |
| 2026-05-04 | 8,070.00 | 8,080.00 | 7,550.00 | 7,660.00 | 7,660.00 | 531,528 |
| 2026-04-30 | 8,020.00 | 8,250.00 | 7,700.00 | 7,920.00 | 7,920.00 | 663,278 |
| 2026-04-29 | 8,070.00 | 8,140.00 | 7,810.00 | 7,900.00 | 7,900.00 | 390,772 |
| 2026-04-28 | 8,620.00 | 8,680.00 | 7,930.00 | 8,070.00 | 8,070.00 | 717,010 |
| 2026-04-27 | 8,260.00 | 9,090.00 | 8,250.00 | 8,610.00 | 8,610.00 | 2,539,702 |
| 2026-04-24 | 8,000.00 | 8,250.00 | 7,650.00 | 7,720.00 | 7,720.00 | 511,942 |
| 2026-04-23 | 7,820.00 | 8,090.00 | 7,420.00 | 7,760.00 | 7,760.00 | 596,342 |
| 2026-04-22 | 7,690.00 | 7,880.00 | 7,360.00 | 7,730.00 | 7,730.00 | 451,709 |
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.