Laserssel Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,503.82 | 4,503.82 | 4,244.67 | 4,409.99 | 4,409.99 | 61,712 |
| 2024-10-28 | 4,436.80 | 4,503.82 | 4,401.05 | 4,454.67 | 4,454.67 | 45,539 |
| 2024-10-25 | 4,512.76 | 4,628.93 | 4,360.84 | 4,436.80 | 4,436.80 | 55,897 |
| 2024-10-24 | 4,530.63 | 4,637.86 | 4,477.01 | 4,530.63 | 4,530.63 | 34,815 |
| 2024-10-23 | 4,655.73 | 4,736.16 | 4,512.76 | 4,655.73 | 4,655.73 | 45,663 |
| 2024-10-22 | 4,914.88 | 4,959.56 | 4,575.31 | 4,628.93 | 4,628.93 | 41,155 |
| 2024-10-21 | 4,914.88 | 5,022.12 | 4,762.97 | 4,959.56 | 4,959.56 | 38,688 |
| 2024-10-18 | 5,182.97 | 5,182.97 | 4,736.16 | 4,780.84 | 4,780.84 | 105,596 |
| 2024-10-17 | 5,182.97 | 5,308.07 | 5,048.92 | 5,093.61 | 5,093.61 | 58,061 |
| 2024-10-16 | 5,299.14 | 5,325.95 | 5,182.97 | 5,209.78 | 5,209.78 | 30,909 |
| 2024-10-15 | 5,370.63 | 5,495.73 | 5,308.07 | 5,361.69 | 5,361.69 | 35,847 |
| 2024-10-14 | 5,406.37 | 5,531.48 | 5,325.95 | 5,442.12 | 5,442.12 | 39,960 |
| 2024-10-11 | 5,290.20 | 5,433.18 | 5,227.65 | 5,352.75 | 5,352.75 | 30,448 |
| 2024-10-10 | 5,576.16 | 5,594.03 | 5,290.20 | 5,290.20 | 5,290.20 | 41,592 |
| 2024-10-08 | 5,567.22 | 5,629.77 | 5,424.24 | 5,468.92 | 5,468.92 | 31,896 |
| 2024-10-07 | 5,352.75 | 5,620.84 | 5,343.82 | 5,558.29 | 5,558.29 | 52,299 |
| 2024-10-04 | 5,397.43 | 5,477.86 | 5,299.14 | 5,334.88 | 5,334.88 | 30,176 |
| 2024-10-02 | 5,424.24 | 5,504.67 | 5,236.58 | 5,317.01 | 5,317.01 | 47,882 |
| 2024-09-30 | 5,602.97 | 5,602.97 | 5,415.31 | 5,486.80 | 5,486.80 | 35,671 |
| 2024-09-27 | 5,656.58 | 5,719.14 | 5,585.09 | 5,602.97 | 5,602.97 | 71,809 |
| 2024-09-26 | 5,701.26 | 5,728.07 | 5,522.54 | 5,629.77 | 5,629.77 | 118,097 |
| 2024-09-25 | 5,442.12 | 5,978.28 | 5,415.31 | 5,415.31 | 5,415.31 | 295,510 |
| 2024-09-24 | 5,254.46 | 5,459.99 | 5,209.78 | 5,442.12 | 5,442.12 | 67,518 |
| 2024-09-23 | 5,129.35 | 5,263.39 | 5,093.61 | 5,174.03 | 5,174.03 | 40,191 |
| 2024-09-20 | 5,245.52 | 5,334.88 | 5,156.16 | 5,174.03 | 5,174.03 | 28,792 |
| 2024-09-19 | 5,209.78 | 5,227.65 | 5,031.05 | 5,147.22 | 5,147.22 | 33,126 |
| 2024-09-13 | 5,218.71 | 5,254.46 | 5,111.48 | 5,245.52 | 5,245.52 | 41,610 |
| 2024-09-12 | 5,138.29 | 5,388.50 | 5,057.86 | 5,263.39 | 5,263.39 | 63,701 |
| 2024-09-11 | 5,156.16 | 5,227.65 | 4,959.56 | 4,995.31 | 4,995.31 | 40,501 |
| 2024-09-10 | 5,209.78 | 5,299.14 | 5,066.80 | 5,182.97 | 5,182.97 | 52,867 |
| 2024-09-09 | 4,941.69 | 5,379.56 | 4,843.39 | 5,236.58 | 5,236.58 | 82,463 |
| 2024-09-06 | 5,424.24 | 5,477.86 | 5,138.29 | 5,156.16 | 5,156.16 | 87,111 |
| 2024-09-05 | 5,039.99 | 5,728.07 | 5,039.99 | 5,486.80 | 5,486.80 | 352,137 |
| 2024-09-04 | 5,075.73 | 5,281.26 | 5,004.24 | 5,039.99 | 5,039.99 | 100,158 |
| 2024-09-03 | 5,442.12 | 5,442.12 | 5,254.46 | 5,317.01 | 5,317.01 | 71,476 |
| 2024-09-02 | 5,191.90 | 5,486.80 | 5,093.61 | 5,424.24 | 5,424.24 | 105,229 |
| 2024-08-30 | 5,120.41 | 5,236.58 | 5,048.92 | 5,182.97 | 5,182.97 | 49,050 |
| 2024-08-29 | 5,004.24 | 5,138.29 | 4,905.95 | 5,048.92 | 5,048.92 | 69,632 |
| 2024-08-28 | 5,254.46 | 5,254.46 | 5,048.92 | 5,138.29 | 5,138.29 | 65,184 |
| 2024-08-27 | 5,236.58 | 5,325.95 | 5,048.92 | 5,182.97 | 5,182.97 | 45,226 |
| 2024-08-26 | 5,379.56 | 5,522.54 | 5,147.22 | 5,254.46 | 5,254.46 | 59,869 |
| 2024-08-23 | 5,343.82 | 5,442.12 | 5,317.01 | 5,361.69 | 5,361.69 | 54,228 |
| 2024-08-22 | 5,468.92 | 5,558.29 | 5,299.14 | 5,415.31 | 5,415.31 | 60,331 |
| 2024-08-21 | 5,594.03 | 5,674.46 | 5,424.24 | 5,495.73 | 5,495.73 | 67,382 |
| 2024-08-20 | 5,343.82 | 5,763.82 | 5,334.88 | 5,594.03 | 5,594.03 | 159,421 |
| 2024-08-19 | 5,459.99 | 5,459.99 | 5,254.46 | 5,290.20 | 5,290.20 | 51,890 |
| 2024-08-16 | 5,558.29 | 5,629.77 | 5,379.56 | 5,406.37 | 5,406.37 | 84,168 |
| 2024-08-14 | 5,674.46 | 5,674.46 | 5,424.24 | 5,477.86 | 5,477.86 | 85,488 |
| 2024-08-13 | 5,361.69 | 5,495.73 | 5,236.58 | 5,459.99 | 5,459.99 | 89,400 |
| 2024-08-12 | 5,245.52 | 5,495.73 | 5,245.52 | 5,361.69 | 5,361.69 | 81,255 |
| 2024-08-09 | 5,218.71 | 5,343.82 | 5,174.03 | 5,236.58 | 5,236.58 | 91,104 |
| 2024-08-08 | 4,941.69 | 5,084.67 | 4,762.97 | 5,075.73 | 5,075.73 | 107,583 |
| 2024-08-07 | 4,914.88 | 5,540.41 | 4,852.33 | 5,093.61 | 5,093.61 | 346,064 |
| 2024-08-06 | 4,646.80 | 5,093.61 | 4,414.46 | 4,932.75 | 4,932.75 | 174,257 |
| 2024-08-05 | 5,361.69 | 5,424.24 | 4,110.63 | 4,646.80 | 4,646.80 | 293,359 |
| 2024-08-02 | 5,969.35 | 6,058.71 | 5,451.05 | 5,522.54 | 5,522.54 | 399,164 |
| 2024-08-01 | 6,371.47 | 6,612.75 | 6,005.09 | 6,148.07 | 6,148.07 | 222,392 |
| 2024-07-31 | 6,031.90 | 6,371.47 | 5,969.35 | 6,335.73 | 6,335.73 | 100,744 |
| 2024-07-30 | 6,425.09 | 6,442.96 | 6,076.58 | 6,121.26 | 6,121.26 | 130,585 |
| 2024-07-29 | 6,326.79 | 6,442.96 | 6,326.79 | 6,425.09 | 6,425.09 | 53,323 |
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.