Laserssel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 2,931.06 | 2,993.61 | 2,931.06 | 2,989.14 | 2,989.14 | 20,651 |
| 2025-04-24 | 3,011.48 | 3,105.31 | 2,899.78 | 2,922.12 | 2,922.12 | 27,796 |
| 2025-04-23 | 2,931.06 | 2,993.61 | 2,877.44 | 2,971.27 | 2,971.27 | 44,542 |
| 2025-04-22 | 2,917.65 | 2,917.65 | 2,841.70 | 2,913.18 | 2,913.18 | 22,996 |
| 2025-04-21 | 2,881.91 | 2,931.06 | 2,805.95 | 2,922.12 | 2,922.12 | 34,578 |
| 2025-04-18 | 2,904.25 | 2,904.25 | 2,779.14 | 2,881.91 | 2,881.91 | 34,717 |
| 2025-04-17 | 2,859.57 | 2,904.25 | 2,859.57 | 2,886.38 | 2,886.38 | 30,760 |
| 2025-04-16 | 2,823.82 | 2,944.46 | 2,680.85 | 2,859.57 | 2,859.57 | 103,427 |
| 2025-04-15 | 2,788.08 | 2,859.57 | 2,734.46 | 2,819.36 | 2,819.36 | 31,841 |
| 2025-04-14 | 2,725.53 | 2,814.89 | 2,649.57 | 2,805.95 | 2,805.95 | 35,822 |
| 2025-04-11 | 2,493.19 | 2,734.46 | 2,493.19 | 2,671.91 | 2,671.91 | 34,748 |
| 2025-04-10 | 2,560.21 | 2,649.57 | 2,515.53 | 2,533.40 | 2,533.40 | 65,112 |
| 2025-04-09 | 2,444.04 | 2,600.42 | 2,372.55 | 2,412.76 | 2,412.76 | 102,714 |
| 2025-04-08 | 2,533.40 | 2,814.89 | 2,533.40 | 2,551.27 | 2,551.27 | 87,469 |
| 2025-04-07 | 2,788.08 | 2,788.08 | 2,533.40 | 2,533.40 | 2,533.40 | 82,086 |
| 2025-04-04 | 2,805.95 | 2,895.31 | 2,752.33 | 2,846.16 | 2,846.16 | 30,732 |
| 2025-04-03 | 2,904.25 | 2,935.53 | 2,805.95 | 2,805.95 | 2,805.95 | 28,231 |
| 2025-04-02 | 2,948.93 | 2,993.61 | 2,868.50 | 2,935.53 | 2,935.53 | 27,092 |
| 2025-04-01 | 2,810.42 | 2,962.33 | 2,810.42 | 2,948.93 | 2,948.93 | 31,881 |
| 2025-03-31 | 2,855.10 | 2,881.91 | 2,743.40 | 2,828.29 | 2,828.29 | 55,901 |
| 2025-03-28 | 3,033.82 | 3,060.63 | 2,859.57 | 2,877.44 | 2,877.44 | 51,724 |
| 2025-03-27 | 3,074.04 | 3,091.91 | 2,984.67 | 3,033.82 | 3,033.82 | 54,090 |
| 2025-03-26 | 3,123.18 | 3,149.99 | 3,038.29 | 3,105.31 | 3,105.31 | 47,588 |
| 2025-03-25 | 3,243.82 | 3,243.82 | 3,118.72 | 3,123.18 | 3,123.18 | 106,292 |
| 2025-03-24 | 3,248.29 | 3,301.91 | 3,185.74 | 3,225.95 | 3,225.95 | 15,808 |
| 2025-03-21 | 3,418.08 | 3,418.08 | 3,243.82 | 3,243.82 | 3,243.82 | 58,919 |
| 2025-03-20 | 3,359.99 | 3,359.99 | 3,252.76 | 3,252.76 | 3,252.76 | 27,485 |
| 2025-03-19 | 3,279.57 | 3,328.72 | 3,230.42 | 3,306.38 | 3,306.38 | 30,074 |
| 2025-03-18 | 3,351.06 | 3,400.21 | 3,257.23 | 3,279.57 | 3,279.57 | 52,704 |
| 2025-03-17 | 3,386.80 | 3,418.08 | 3,355.52 | 3,364.46 | 3,364.46 | 47,385 |
| 2025-03-14 | 3,301.91 | 3,373.40 | 3,243.82 | 3,333.18 | 3,333.18 | 35,533 |
| 2025-03-13 | 3,319.78 | 3,409.14 | 3,248.29 | 3,301.91 | 3,301.91 | 49,675 |
| 2025-03-12 | 3,252.76 | 3,342.12 | 3,194.67 | 3,315.31 | 3,315.31 | 48,504 |
| 2025-03-11 | 3,199.14 | 3,234.89 | 3,096.38 | 3,194.67 | 3,194.67 | 63,568 |
| 2025-03-10 | 3,324.25 | 3,364.46 | 3,248.29 | 3,257.23 | 3,257.23 | 49,533 |
| 2025-03-07 | 3,427.01 | 3,427.01 | 3,301.91 | 3,342.12 | 3,342.12 | 56,146 |
| 2025-03-06 | 3,663.82 | 3,663.82 | 3,377.86 | 3,377.86 | 3,377.86 | 75,450 |
| 2025-03-05 | 3,574.46 | 3,708.50 | 3,565.52 | 3,565.52 | 3,565.52 | 24,841 |
| 2025-03-04 | 3,695.10 | 3,695.10 | 3,538.72 | 3,574.46 | 3,574.46 | 35,413 |
| 2025-02-28 | 3,833.61 | 3,878.29 | 3,654.89 | 3,721.91 | 3,721.91 | 56,030 |
| 2025-02-27 | 3,949.78 | 4,021.27 | 3,873.82 | 3,896.16 | 3,896.16 | 50,279 |
| 2025-02-26 | 3,994.46 | 4,003.40 | 3,851.48 | 3,931.91 | 3,931.91 | 40,261 |
| 2025-02-25 | 4,110.63 | 4,249.14 | 3,905.10 | 3,931.91 | 3,931.91 | 104,502 |
| 2025-02-24 | 4,092.76 | 4,347.44 | 3,958.71 | 4,128.50 | 4,128.50 | 112,833 |
| 2025-02-21 | 4,199.99 | 4,199.99 | 4,083.82 | 4,101.69 | 4,101.69 | 40,320 |
| 2025-02-20 | 4,284.88 | 4,293.82 | 4,079.35 | 4,150.84 | 4,150.84 | 119,368 |
| 2025-02-19 | 4,043.61 | 4,329.56 | 4,021.27 | 4,293.82 | 4,293.82 | 236,353 |
| 2025-02-18 | 4,065.95 | 4,097.22 | 3,985.52 | 4,043.61 | 4,043.61 | 82,260 |
| 2025-02-17 | 4,177.65 | 4,182.12 | 4,057.01 | 4,057.01 | 4,057.01 | 94,804 |
| 2025-02-14 | 4,012.33 | 4,164.25 | 4,003.40 | 4,057.01 | 4,057.01 | 90,280 |
| 2025-02-13 | 4,164.25 | 4,173.18 | 3,936.37 | 3,994.46 | 3,994.46 | 142,076 |
| 2025-02-12 | 4,271.48 | 4,374.25 | 4,021.27 | 4,146.37 | 4,146.37 | 302,774 |
| 2025-02-11 | 4,155.31 | 4,834.46 | 4,021.27 | 4,338.50 | 4,338.50 | 1,943,664 |
| 2025-02-10 | 3,730.84 | 4,199.99 | 3,628.08 | 3,989.99 | 3,989.99 | 340,724 |
| 2025-02-07 | 3,619.14 | 4,289.35 | 3,601.27 | 3,829.14 | 3,829.14 | 920,749 |
| 2025-02-06 | 3,489.57 | 3,520.84 | 3,382.33 | 3,520.84 | 3,520.84 | 40,658 |
| 2025-02-05 | 3,444.89 | 3,444.89 | 3,337.65 | 3,413.61 | 3,413.61 | 35,984 |
| 2025-02-04 | 3,261.69 | 3,400.21 | 3,261.69 | 3,328.72 | 3,328.72 | 36,319 |
| 2025-02-03 | 3,440.42 | 3,440.42 | 3,208.08 | 3,248.29 | 3,248.29 | 89,883 |
| 2025-01-31 | 3,708.50 | 3,744.25 | 3,489.57 | 3,494.03 | 3,494.03 | 96,721 |
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.