Laserssel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 2,886.38 | 2,993.61 | 2,877.44 | 2,935.53 | 2,935.53 | 45,892 |
| 2025-07-24 | 2,895.31 | 2,966.80 | 2,864.04 | 2,864.04 | 2,864.04 | 16,187 |
| 2025-07-23 | 2,962.33 | 2,962.33 | 2,868.50 | 2,922.12 | 2,922.12 | 44,670 |
| 2025-07-22 | 3,020.42 | 3,024.89 | 2,926.59 | 2,962.33 | 2,962.33 | 44,801 |
| 2025-07-21 | 3,051.70 | 3,051.70 | 2,993.61 | 3,020.42 | 3,020.42 | 37,061 |
| 2025-07-18 | 3,029.35 | 3,082.97 | 2,957.87 | 3,051.70 | 3,051.70 | 70,618 |
| 2025-07-17 | 2,944.46 | 3,038.29 | 2,886.38 | 3,007.01 | 3,007.01 | 66,732 |
| 2025-07-16 | 2,931.06 | 3,007.01 | 2,841.70 | 2,980.21 | 2,980.21 | 91,224 |
| 2025-07-15 | 2,761.27 | 3,297.44 | 2,734.46 | 2,939.99 | 2,939.99 | 1,005,574 |
| 2025-07-14 | 2,743.40 | 2,770.21 | 2,698.72 | 2,761.27 | 2,761.27 | 24,724 |
| 2025-07-11 | 2,694.25 | 2,761.27 | 2,694.25 | 2,743.40 | 2,743.40 | 29,543 |
| 2025-07-10 | 2,694.25 | 2,729.99 | 2,689.78 | 2,694.25 | 2,694.25 | 20,077 |
| 2025-07-09 | 2,770.21 | 2,770.21 | 2,689.78 | 2,689.78 | 2,689.78 | 29,381 |
| 2025-07-08 | 2,707.65 | 2,783.61 | 2,694.25 | 2,712.12 | 2,712.12 | 27,761 |
| 2025-07-07 | 2,761.27 | 2,904.25 | 2,707.65 | 2,712.12 | 2,712.12 | 43,729 |
| 2025-07-04 | 2,837.23 | 2,864.04 | 2,765.74 | 2,765.74 | 2,765.74 | 33,062 |
| 2025-07-03 | 2,931.06 | 2,931.06 | 2,752.33 | 2,837.23 | 2,837.23 | 52,532 |
| 2025-07-02 | 2,797.01 | 2,837.23 | 2,703.19 | 2,783.61 | 2,783.61 | 28,194 |
| 2025-07-01 | 2,805.95 | 2,877.44 | 2,792.55 | 2,792.55 | 2,792.55 | 37,688 |
| 2025-06-30 | 2,926.59 | 2,944.46 | 2,779.14 | 2,805.95 | 2,805.95 | 36,797 |
| 2025-06-27 | 2,948.93 | 2,989.14 | 2,881.91 | 2,926.59 | 2,926.59 | 25,952 |
| 2025-06-26 | 3,100.84 | 3,100.84 | 2,948.93 | 2,948.93 | 2,948.93 | 35,243 |
| 2025-06-25 | 3,145.52 | 3,163.40 | 3,024.89 | 3,060.63 | 3,060.63 | 50,314 |
| 2025-06-24 | 2,957.87 | 3,020.42 | 2,957.87 | 2,993.61 | 2,993.61 | 49,331 |
| 2025-06-23 | 3,078.50 | 3,078.50 | 2,935.53 | 2,957.87 | 2,957.87 | 44,714 |
| 2025-06-20 | 3,007.01 | 3,078.50 | 2,953.40 | 3,078.50 | 3,078.50 | 26,713 |
| 2025-06-19 | 3,047.23 | 3,082.97 | 2,975.74 | 3,011.48 | 3,011.48 | 39,506 |
| 2025-06-18 | 2,877.44 | 3,029.35 | 2,819.36 | 3,020.42 | 3,020.42 | 59,867 |
| 2025-06-17 | 2,939.99 | 3,082.97 | 2,881.91 | 2,922.12 | 2,922.12 | 40,564 |
| 2025-06-16 | 2,984.67 | 2,989.14 | 2,868.50 | 2,939.99 | 2,939.99 | 34,663 |
| 2025-06-13 | 3,123.18 | 3,123.18 | 2,908.72 | 2,984.67 | 2,984.67 | 45,718 |
| 2025-06-12 | 3,145.52 | 3,145.52 | 3,065.10 | 3,091.91 | 3,091.91 | 43,914 |
| 2025-06-11 | 3,118.72 | 3,301.91 | 3,082.97 | 3,118.72 | 3,118.72 | 260,241 |
| 2025-06-10 | 3,078.50 | 3,154.46 | 3,038.29 | 3,091.91 | 3,091.91 | 83,784 |
| 2025-06-09 | 3,011.48 | 3,051.70 | 2,957.87 | 3,029.35 | 3,029.35 | 72,161 |
| 2025-06-05 | 2,904.25 | 3,024.89 | 2,868.50 | 2,989.14 | 2,989.14 | 158,830 |
| 2025-06-04 | 2,926.59 | 2,962.33 | 2,855.10 | 2,895.31 | 2,895.31 | 42,606 |
| 2025-06-02 | 2,957.87 | 2,957.87 | 2,859.57 | 2,917.65 | 2,917.65 | 78,172 |
| 2025-05-30 | 2,680.85 | 3,458.29 | 2,591.48 | 2,859.57 | 2,859.57 | 927,680 |
| 2025-05-29 | 2,712.12 | 2,761.27 | 2,707.65 | 2,707.65 | 2,707.65 | 13,066 |
| 2025-05-28 | 2,591.48 | 2,792.55 | 2,591.48 | 2,712.12 | 2,712.12 | 65,412 |
| 2025-05-27 | 2,654.04 | 2,654.04 | 2,573.61 | 2,573.61 | 2,573.61 | 25,844 |
| 2025-05-26 | 2,582.55 | 2,662.97 | 2,582.55 | 2,654.04 | 2,654.04 | 20,427 |
| 2025-05-23 | 2,591.48 | 2,640.63 | 2,573.61 | 2,582.55 | 2,582.55 | 20,200 |
| 2025-05-22 | 2,662.97 | 2,689.78 | 2,587.02 | 2,613.82 | 2,613.82 | 25,184 |
| 2025-05-21 | 2,627.23 | 2,698.72 | 2,627.23 | 2,662.97 | 2,662.97 | 20,340 |
| 2025-05-20 | 2,676.38 | 2,707.65 | 2,636.16 | 2,654.04 | 2,654.04 | 17,233 |
| 2025-05-19 | 2,743.40 | 2,770.21 | 2,636.16 | 2,636.16 | 2,636.16 | 35,881 |
| 2025-05-16 | 2,823.82 | 2,841.70 | 2,734.46 | 2,743.40 | 2,743.40 | 32,541 |
| 2025-05-15 | 2,899.78 | 2,899.78 | 2,819.36 | 2,823.82 | 2,823.82 | 25,090 |
| 2025-05-14 | 2,926.59 | 2,926.59 | 2,837.23 | 2,872.97 | 2,872.97 | 30,116 |
| 2025-05-13 | 2,962.33 | 2,962.33 | 2,864.04 | 2,868.50 | 2,868.50 | 32,393 |
| 2025-05-12 | 2,864.04 | 2,886.38 | 2,814.89 | 2,868.50 | 2,868.50 | 41,403 |
| 2025-05-09 | 2,922.12 | 2,935.53 | 2,823.82 | 2,864.04 | 2,864.04 | 25,933 |
| 2025-05-08 | 2,948.93 | 2,948.93 | 2,864.04 | 2,922.12 | 2,922.12 | 20,805 |
| 2025-05-07 | 2,859.57 | 2,944.46 | 2,850.63 | 2,890.84 | 2,890.84 | 23,501 |
| 2025-05-02 | 2,814.89 | 2,872.97 | 2,805.95 | 2,859.57 | 2,859.57 | 16,415 |
| 2025-04-30 | 2,935.53 | 2,935.53 | 2,810.42 | 2,814.89 | 2,814.89 | 31,453 |
| 2025-04-29 | 2,939.99 | 2,939.99 | 2,837.23 | 2,904.25 | 2,904.25 | 22,882 |
| 2025-04-28 | 3,015.95 | 3,078.50 | 2,805.95 | 2,864.04 | 2,864.04 | 34,879 |
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.