Laserssel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3,797.86 | 3,820.20 | 3,726.37 | 3,757.65 | 3,757.65 | 33,555 |
| 2025-01-23 | 4,048.08 | 4,048.08 | 3,748.71 | 3,757.65 | 3,757.65 | 110,224 |
| 2025-01-22 | 4,016.80 | 4,025.74 | 3,847.01 | 3,927.44 | 3,927.44 | 84,777 |
| 2025-01-21 | 4,088.29 | 4,088.29 | 3,851.48 | 4,012.33 | 4,012.33 | 172,124 |
| 2025-01-20 | 3,802.33 | 4,316.16 | 3,802.33 | 4,110.63 | 4,110.63 | 850,404 |
| 2025-01-17 | 3,838.08 | 3,838.08 | 3,681.69 | 3,788.93 | 3,788.93 | 50,678 |
| 2025-01-16 | 3,695.10 | 3,842.54 | 3,690.63 | 3,766.59 | 3,766.59 | 45,427 |
| 2025-01-15 | 3,753.18 | 3,757.65 | 3,637.01 | 3,690.63 | 3,690.63 | 45,646 |
| 2025-01-14 | 3,601.27 | 3,753.18 | 3,601.27 | 3,695.10 | 3,695.10 | 64,217 |
| 2025-01-13 | 3,797.86 | 3,824.67 | 3,583.40 | 3,583.40 | 3,583.40 | 112,785 |
| 2025-01-10 | 3,918.50 | 4,110.63 | 3,775.52 | 3,797.86 | 3,797.86 | 198,953 |
| 2025-01-09 | 3,887.23 | 4,199.99 | 3,708.50 | 3,905.10 | 3,905.10 | 981,782 |
| 2025-01-08 | 3,663.82 | 4,025.74 | 3,610.20 | 3,824.67 | 3,824.67 | 410,064 |
| 2025-01-07 | 3,601.27 | 3,914.03 | 3,569.99 | 3,708.50 | 3,708.50 | 218,582 |
| 2025-01-06 | 3,538.72 | 3,619.14 | 3,476.16 | 3,601.27 | 3,601.27 | 89,896 |
| 2025-01-03 | 3,476.16 | 3,529.78 | 3,395.74 | 3,520.84 | 3,520.84 | 46,013 |
| 2025-01-02 | 3,409.14 | 3,467.23 | 3,315.31 | 3,462.76 | 3,462.76 | 31,999 |
| 2024-12-30 | 3,217.01 | 3,364.46 | 3,172.33 | 3,359.99 | 3,359.99 | 40,751 |
| 2024-12-27 | 3,275.10 | 3,337.65 | 3,230.42 | 3,248.29 | 3,248.29 | 39,749 |
| 2024-12-26 | 3,440.42 | 3,467.23 | 3,315.31 | 3,337.65 | 3,337.65 | 61,530 |
| 2024-12-24 | 3,534.25 | 3,614.67 | 3,364.46 | 3,467.23 | 3,467.23 | 105,486 |
| 2024-12-23 | 3,100.84 | 3,704.03 | 3,100.84 | 3,511.91 | 3,511.91 | 843,665 |
| 2024-12-20 | 3,190.21 | 3,190.21 | 3,060.63 | 3,087.44 | 3,087.44 | 37,990 |
| 2024-12-19 | 3,199.14 | 3,230.42 | 3,154.46 | 3,194.67 | 3,194.67 | 38,086 |
| 2024-12-18 | 3,279.57 | 3,306.38 | 3,190.21 | 3,292.97 | 3,292.97 | 41,285 |
| 2024-12-17 | 3,261.69 | 3,355.52 | 3,172.33 | 3,221.48 | 3,221.48 | 58,896 |
| 2024-12-16 | 3,252.76 | 3,306.38 | 3,176.80 | 3,225.95 | 3,225.95 | 37,037 |
| 2024-12-13 | 3,176.80 | 3,217.01 | 3,127.65 | 3,185.74 | 3,185.74 | 33,687 |
| 2024-12-12 | 3,154.46 | 3,248.29 | 3,056.16 | 3,176.80 | 3,176.80 | 69,792 |
| 2024-12-11 | 2,948.93 | 3,158.93 | 2,948.93 | 3,154.46 | 3,154.46 | 51,990 |
| 2024-12-10 | 2,698.72 | 3,319.78 | 2,698.72 | 2,998.08 | 2,998.08 | 256,331 |
| 2024-12-09 | 3,029.35 | 3,029.35 | 2,725.53 | 2,725.53 | 2,725.53 | 74,261 |
| 2024-12-06 | 3,100.84 | 3,172.33 | 2,855.10 | 2,953.40 | 2,953.40 | 104,961 |
| 2024-12-05 | 3,225.95 | 3,288.50 | 3,100.84 | 3,145.52 | 3,145.52 | 49,943 |
| 2024-12-04 | 3,342.12 | 3,342.12 | 3,208.08 | 3,221.48 | 3,221.48 | 57,415 |
| 2024-12-03 | 3,252.76 | 3,431.48 | 3,252.76 | 3,355.52 | 3,355.52 | 44,460 |
| 2024-12-02 | 3,346.59 | 3,672.76 | 3,310.84 | 3,315.31 | 3,315.31 | 124,227 |
| 2024-11-29 | 3,569.99 | 3,569.99 | 3,288.50 | 3,346.59 | 3,346.59 | 71,690 |
| 2024-11-28 | 3,458.29 | 3,520.84 | 3,427.01 | 3,476.16 | 3,476.16 | 51,370 |
| 2024-11-27 | 3,632.55 | 3,632.55 | 3,395.74 | 3,440.42 | 3,440.42 | 97,931 |
| 2024-11-26 | 3,726.37 | 3,726.37 | 3,610.20 | 3,663.82 | 3,663.82 | 30,757 |
| 2024-11-25 | 3,574.46 | 3,735.31 | 3,574.46 | 3,654.89 | 3,654.89 | 48,935 |
| 2024-11-22 | 3,596.80 | 3,712.97 | 3,547.65 | 3,601.27 | 3,601.27 | 39,553 |
| 2024-11-21 | 3,690.63 | 3,748.71 | 3,587.86 | 3,592.33 | 3,592.33 | 39,040 |
| 2024-11-20 | 3,641.48 | 3,793.40 | 3,583.40 | 3,726.37 | 3,726.37 | 49,151 |
| 2024-11-19 | 3,645.95 | 3,690.63 | 3,583.40 | 3,645.95 | 3,645.95 | 28,614 |
| 2024-11-18 | 3,520.84 | 3,721.91 | 3,516.38 | 3,645.95 | 3,645.95 | 43,923 |
| 2024-11-15 | 3,529.78 | 3,686.16 | 3,489.57 | 3,601.27 | 3,601.27 | 77,108 |
| 2024-11-14 | 3,659.35 | 3,721.91 | 3,529.78 | 3,529.78 | 3,529.78 | 79,003 |
| 2024-11-13 | 3,797.86 | 3,931.91 | 3,695.10 | 3,695.10 | 3,695.10 | 46,558 |
| 2024-11-12 | 4,070.42 | 4,119.57 | 3,748.71 | 3,797.86 | 3,797.86 | 127,911 |
| 2024-11-11 | 4,226.80 | 4,445.73 | 4,065.95 | 4,070.42 | 4,070.42 | 111,843 |
| 2024-11-08 | 4,423.39 | 4,557.44 | 4,405.52 | 4,436.80 | 4,436.80 | 40,087 |
| 2024-11-07 | 4,548.50 | 4,557.44 | 4,334.03 | 4,450.20 | 4,450.20 | 41,333 |
| 2024-11-06 | 4,619.99 | 4,727.22 | 4,432.33 | 4,503.82 | 4,503.82 | 49,798 |
| 2024-11-05 | 4,664.67 | 4,754.03 | 4,619.99 | 4,619.99 | 4,619.99 | 35,683 |
| 2024-11-04 | 4,619.99 | 4,754.03 | 4,611.05 | 4,664.67 | 4,664.67 | 39,148 |
| 2024-11-01 | 4,646.80 | 5,486.80 | 4,557.44 | 4,611.05 | 4,611.05 | 471,422 |
| 2024-10-31 | 4,374.25 | 4,780.84 | 4,253.61 | 4,736.16 | 4,736.16 | 98,785 |
| 2024-10-30 | 4,494.88 | 4,557.44 | 4,378.71 | 4,378.71 | 4,378.71 | 35,769 |
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.