Laserssel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8,090.00 | 8,090.00 | 7,340.00 | 7,670.00 | 7,670.00 | 879,345 |
| 2026-04-20 | 7,950.00 | 8,220.00 | 7,770.00 | 7,930.00 | 7,930.00 | 465,709 |
| 2026-04-17 | 8,400.00 | 8,400.00 | 7,750.00 | 7,960.00 | 7,960.00 | 821,065 |
| 2026-04-16 | 7,900.00 | 8,900.00 | 7,860.00 | 8,300.00 | 8,300.00 | 1,517,695 |
| 2026-04-15 | 8,730.00 | 8,740.00 | 7,990.00 | 8,150.00 | 8,150.00 | 882,810 |
| 2026-04-14 | 8,200.00 | 8,970.00 | 8,090.00 | 8,310.00 | 8,310.00 | 1,471,327 |
| 2026-04-13 | 7,830.00 | 8,300.00 | 7,770.00 | 8,010.00 | 8,010.00 | 735,258 |
| 2026-04-10 | 8,120.00 | 8,330.00 | 7,660.00 | 8,070.00 | 8,070.00 | 1,173,904 |
| 2026-04-09 | 8,570.00 | 8,570.00 | 7,810.00 | 8,010.00 | 8,010.00 | 879,201 |
| 2026-04-08 | 9,000.00 | 9,500.00 | 8,100.00 | 8,570.00 | 8,570.00 | 1,899,867 |
| 2026-04-07 | 10,150.00 | 11,160.00 | 8,110.00 | 8,290.00 | 8,290.00 | 3,012,170 |
| 2026-04-06 | 9,320.00 | 9,980.00 | 8,830.00 | 9,540.00 | 9,540.00 | 2,688,038 |
| 2026-04-03 | 7,790.00 | 9,500.00 | 7,620.00 | 9,020.00 | 9,020.00 | 4,148,437 |
| 2026-04-02 | 7,840.00 | 7,910.00 | 7,240.00 | 7,430.00 | 7,430.00 | 713,423 |
| 2026-04-01 | 8,160.00 | 8,190.00 | 7,660.00 | 7,840.00 | 7,840.00 | 1,034,216 |
| 2026-03-31 | 7,250.00 | 7,840.00 | 7,200.00 | 7,620.00 | 7,620.00 | 949,818 |
| 2026-03-30 | 7,120.00 | 7,770.00 | 6,980.00 | 7,410.00 | 7,410.00 | 766,225 |
| 2026-03-27 | 7,110.00 | 7,600.00 | 6,950.00 | 7,340.00 | 7,340.00 | 787,723 |
| 2026-03-26 | 7,250.00 | 7,550.00 | 6,710.00 | 7,380.00 | 7,380.00 | 1,333,998 |
| 2026-03-25 | 7,330.00 | 7,510.00 | 7,100.00 | 7,100.00 | 7,100.00 | 783,995 |
| 2026-03-24 | 7,520.00 | 7,550.00 | 7,020.00 | 7,330.00 | 7,330.00 | 1,070,812 |
| 2026-03-23 | 6,990.00 | 7,450.00 | 6,440.00 | 7,000.00 | 7,000.00 | 1,419,526 |
| 2026-03-20 | 7,100.00 | 8,200.00 | 6,820.00 | 7,190.00 | 7,190.00 | 3,529,498 |
| 2026-03-19 | 7,170.00 | 7,440.00 | 6,980.00 | 7,100.00 | 7,100.00 | 2,228,094 |
| 2026-03-18 | 6,620.00 | 8,290.00 | 6,310.00 | 7,660.00 | 7,660.00 | 18,619,570 |
| 2026-03-17 | 5,400.00 | 6,430.00 | 5,100.00 | 6,430.00 | 6,430.00 | 5,907,984 |
| 2026-03-16 | 5,200.00 | 5,220.00 | 4,800.00 | 4,950.00 | 4,950.00 | 902,122 |
| 2026-03-13 | 5,000.00 | 5,620.00 | 4,960.00 | 5,200.00 | 5,200.00 | 1,498,554 |
| 2026-03-12 | 5,090.00 | 5,920.00 | 4,835.00 | 5,180.00 | 5,180.00 | 3,907,316 |
| 2026-03-11 | 5,240.00 | 5,760.00 | 4,865.00 | 5,100.00 | 5,100.00 | 6,238,811 |
| 2026-03-10 | 4,500.00 | 5,190.00 | 4,355.00 | 5,190.00 | 5,190.00 | 3,442,105 |
| 2026-03-09 | 3,500.00 | 4,400.00 | 3,500.00 | 3,995.00 | 3,995.00 | 1,046,902 |
| 2026-03-06 | 4,395.00 | 4,745.00 | 3,940.00 | 4,240.00 | 4,240.00 | 3,133,053 |
| 2026-03-05 | 3,480.00 | 4,000.00 | 3,415.00 | 4,000.00 | 4,000.00 | 1,204,417 |
| 2026-03-04 | 3,700.00 | 3,800.00 | 2,975.00 | 3,080.00 | 3,080.00 | 1,233,368 |
| 2026-03-03 | 4,380.00 | 4,610.00 | 3,905.00 | 3,975.00 | 3,975.00 | 1,046,226 |
| 2026-02-27 | 4,665.00 | 5,030.00 | 4,650.00 | 4,715.00 | 4,715.00 | 797,943 |
| 2026-02-26 | 4,915.00 | 5,080.00 | 4,630.00 | 4,790.00 | 4,790.00 | 1,174,551 |
| 2026-02-25 | 4,600.00 | 5,450.00 | 4,600.00 | 4,850.00 | 4,850.00 | 3,236,159 |
| 2026-02-24 | 4,210.00 | 5,290.00 | 4,065.00 | 4,600.00 | 4,600.00 | 5,951,629 |
| 2026-02-23 | 4,715.00 | 4,730.00 | 3,970.00 | 4,145.00 | 4,145.00 | 2,236,851 |
| 2026-02-20 | 5,200.00 | 5,200.00 | 4,700.00 | 4,730.00 | 4,730.00 | 1,687,000 |
| 2026-02-19 | 5,320.00 | 6,000.00 | 5,000.00 | 5,200.00 | 5,200.00 | 3,367,156 |
| 2026-02-13 | 4,970.00 | 6,000.00 | 4,715.00 | 5,210.00 | 5,210.00 | 10,047,600 |
| 2026-02-12 | 3,800.00 | 4,715.00 | 3,740.00 | 4,715.00 | 4,715.00 | 10,095,660 |
| 2026-02-11 | 3,900.00 | 3,910.00 | 3,515.00 | 3,630.00 | 3,630.00 | 2,052,202 |
| 2026-02-10 | 3,490.00 | 4,100.00 | 3,290.00 | 3,850.00 | 3,850.00 | 14,089,200 |
| 2026-02-09 | 2,550.00 | 3,280.00 | 2,550.00 | 3,280.00 | 3,280.00 | 7,673,915 |
| 2026-02-06 | 2,430.00 | 2,760.00 | 2,280.00 | 2,525.00 | 2,525.00 | 717,212 |
| 2026-02-05 | 2,670.00 | 2,670.00 | 2,460.00 | 2,515.00 | 2,515.00 | 426,879 |
| 2026-02-04 | 2,550.00 | 2,640.00 | 2,435.00 | 2,595.00 | 2,595.00 | 592,288 |
| 2026-02-03 | 2,570.00 | 2,685.00 | 2,400.00 | 2,550.00 | 2,550.00 | 1,081,105 |
| 2026-02-02 | 2,375.00 | 2,955.00 | 2,350.00 | 2,560.00 | 2,560.00 | 8,033,343 |
| 2026-01-30 | 2,225.00 | 2,500.00 | 2,210.00 | 2,275.00 | 2,275.00 | 962,662 |
| 2026-01-29 | 2,130.00 | 2,255.00 | 2,055.00 | 2,215.00 | 2,215.00 | 358,962 |
| 2026-01-28 | 2,190.00 | 2,190.00 | 2,035.00 | 2,130.00 | 2,130.00 | 261,043 |
| 2026-01-27 | 2,205.00 | 2,250.00 | 2,100.00 | 2,145.00 | 2,145.00 | 294,962 |
| 2026-01-26 | 2,035.00 | 2,310.00 | 1,990.00 | 2,205.00 | 2,205.00 | 1,177,026 |
| 2026-01-23 | 1,950.00 | 2,060.00 | 1,880.00 | 2,030.00 | 2,030.00 | 481,364 |
| 2026-01-22 | 1,847.00 | 2,140.00 | 1,839.00 | 1,921.00 | 1,921.00 | 2,373,621 |
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.