LAMEDITECH Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5,000.00 | 5,150.00 | 4,990.00 | 5,100.00 | 5,100.00 | 26,766 |
| 2026-04-21 | 5,090.00 | 5,190.00 | 5,000.00 | 5,110.00 | 5,110.00 | 22,765 |
| 2026-04-20 | 5,230.00 | 5,280.00 | 5,010.00 | 5,110.00 | 5,110.00 | 36,477 |
| 2026-04-17 | 5,290.00 | 5,310.00 | 5,040.00 | 5,240.00 | 5,240.00 | 49,640 |
| 2026-04-16 | 5,090.00 | 5,260.00 | 5,030.00 | 5,140.00 | 5,140.00 | 54,690 |
| 2026-04-15 | 4,930.00 | 5,100.00 | 4,845.00 | 5,030.00 | 5,030.00 | 37,117 |
| 2026-04-14 | 4,825.00 | 5,050.00 | 4,825.00 | 4,930.00 | 4,930.00 | 22,213 |
| 2026-04-13 | 4,780.00 | 4,955.00 | 4,550.00 | 4,825.00 | 4,825.00 | 37,642 |
| 2026-04-10 | 4,800.00 | 4,835.00 | 4,760.00 | 4,820.00 | 4,820.00 | 22,874 |
| 2026-04-09 | 4,800.00 | 4,800.00 | 4,690.00 | 4,790.00 | 4,790.00 | 8,037 |
| 2026-04-08 | 4,650.00 | 4,850.00 | 4,615.00 | 4,795.00 | 4,795.00 | 29,647 |
| 2026-04-07 | 4,590.00 | 4,740.00 | 4,545.00 | 4,575.00 | 4,575.00 | 11,150 |
| 2026-04-06 | 4,705.00 | 4,770.00 | 4,575.00 | 4,580.00 | 4,580.00 | 15,171 |
| 2026-04-03 | 4,675.00 | 4,770.00 | 4,555.00 | 4,710.00 | 4,710.00 | 31,378 |
| 2026-04-02 | 4,790.00 | 4,845.00 | 4,545.00 | 4,605.00 | 4,605.00 | 42,418 |
| 2026-04-01 | 4,725.00 | 4,780.00 | 4,560.00 | 4,780.00 | 4,780.00 | 14,176 |
| 2026-03-31 | 4,650.00 | 4,760.00 | 4,540.00 | 4,560.00 | 4,560.00 | 17,914 |
| 2026-03-30 | 4,745.00 | 4,810.00 | 4,560.00 | 4,650.00 | 4,650.00 | 33,599 |
| 2026-03-27 | 4,810.00 | 4,880.00 | 4,690.00 | 4,820.00 | 4,820.00 | 21,091 |
| 2026-03-26 | 5,100.00 | 5,110.00 | 4,670.00 | 4,850.00 | 4,850.00 | 50,251 |
| 2026-03-25 | 4,880.00 | 5,140.00 | 4,865.00 | 5,080.00 | 5,080.00 | 42,045 |
| 2026-03-24 | 4,975.00 | 5,110.00 | 4,800.00 | 4,820.00 | 4,820.00 | 34,906 |
| 2026-03-23 | 4,920.00 | 5,180.00 | 4,780.00 | 4,930.00 | 4,930.00 | 58,577 |
| 2026-03-20 | 4,810.00 | 5,000.00 | 4,795.00 | 4,960.00 | 4,960.00 | 44,309 |
| 2026-03-19 | 4,810.00 | 4,955.00 | 4,775.00 | 4,810.00 | 4,810.00 | 40,299 |
| 2026-03-18 | 4,870.00 | 4,945.00 | 4,655.00 | 4,930.00 | 4,930.00 | 108,505 |
| 2026-03-17 | 5,350.00 | 5,360.00 | 4,810.00 | 4,865.00 | 4,865.00 | 215,193 |
| 2026-03-16 | 5,210.00 | 5,450.00 | 5,080.00 | 5,340.00 | 5,340.00 | 106,702 |
| 2026-03-13 | 5,460.00 | 5,460.00 | 5,000.00 | 5,300.00 | 5,300.00 | 112,437 |
| 2026-03-12 | 6,820.00 | 6,820.00 | 5,420.00 | 5,420.00 | 5,420.00 | 961,240 |
| 2026-03-11 | 4,740.00 | 5,920.00 | 4,740.00 | 5,920.00 | 5,920.00 | 304,876 |
| 2026-03-10 | 4,255.00 | 4,565.00 | 4,250.00 | 4,555.00 | 4,555.00 | 19,866 |
| 2026-03-09 | 4,600.00 | 4,600.00 | 4,080.00 | 4,200.00 | 4,200.00 | 48,142 |
| 2026-03-06 | 4,630.00 | 4,705.00 | 4,420.00 | 4,650.00 | 4,650.00 | 27,558 |
| 2026-03-05 | 4,130.00 | 4,705.00 | 4,130.00 | 4,680.00 | 4,680.00 | 46,870 |
| 2026-03-04 | 4,730.00 | 4,805.00 | 4,015.00 | 4,100.00 | 4,100.00 | 91,142 |
| 2026-03-03 | 5,040.00 | 5,180.00 | 4,880.00 | 4,905.00 | 4,905.00 | 83,086 |
| 2026-02-27 | 5,160.00 | 5,250.00 | 5,125.00 | 5,190.00 | 5,190.00 | 32,445 |
| 2026-02-26 | 5,460.00 | 5,460.00 | 5,140.00 | 5,150.00 | 5,150.00 | 135,870 |
| 2026-02-25 | 5,950.00 | 6,200.00 | 5,310.00 | 5,340.00 | 5,340.00 | 205,444 |
| 2026-02-24 | 5,160.00 | 6,050.00 | 5,090.00 | 5,990.00 | 5,990.00 | 488,193 |
| 2026-02-23 | 5,130.00 | 5,250.00 | 5,070.00 | 5,090.00 | 5,090.00 | 46,881 |
| 2026-02-20 | 5,280.00 | 5,280.00 | 5,100.00 | 5,130.00 | 5,130.00 | 44,079 |
| 2026-02-19 | 5,200.00 | 5,340.00 | 5,140.00 | 5,280.00 | 5,280.00 | 28,362 |
| 2026-02-13 | 5,380.00 | 5,410.00 | 5,110.00 | 5,200.00 | 5,200.00 | 64,670 |
| 2026-02-12 | 5,460.00 | 5,480.00 | 5,350.00 | 5,380.00 | 5,380.00 | 36,948 |
| 2026-02-11 | 5,560.00 | 5,590.00 | 5,430.00 | 5,430.00 | 5,430.00 | 19,415 |
| 2026-02-10 | 5,590.00 | 5,620.00 | 5,310.00 | 5,560.00 | 5,560.00 | 35,287 |
| 2026-02-09 | 5,420.00 | 5,600.00 | 5,420.00 | 5,590.00 | 5,590.00 | 26,656 |
| 2026-02-06 | 5,680.00 | 5,680.00 | 5,380.00 | 5,380.00 | 5,380.00 | 63,192 |
| 2026-02-05 | 5,670.00 | 5,750.00 | 5,570.00 | 5,680.00 | 5,680.00 | 36,909 |
| 2026-02-04 | 5,610.00 | 5,750.00 | 5,530.00 | 5,670.00 | 5,670.00 | 29,022 |
| 2026-02-03 | 5,460.00 | 5,640.00 | 5,450.00 | 5,610.00 | 5,610.00 | 46,170 |
| 2026-02-02 | 5,660.00 | 5,710.00 | 5,320.00 | 5,420.00 | 5,420.00 | 147,119 |
| 2026-01-30 | 6,120.00 | 6,160.00 | 5,590.00 | 5,660.00 | 5,660.00 | 257,229 |
| 2026-01-29 | 6,160.00 | 6,240.00 | 5,990.00 | 6,120.00 | 6,120.00 | 57,446 |
| 2026-01-28 | 6,070.00 | 6,220.00 | 6,070.00 | 6,190.00 | 6,190.00 | 46,033 |
| 2026-01-27 | 6,060.00 | 6,100.00 | 5,920.00 | 6,030.00 | 6,030.00 | 41,230 |
| 2026-01-26 | 6,070.00 | 6,130.00 | 5,840.00 | 6,060.00 | 6,060.00 | 73,546 |
| 2026-01-23 | 6,150.00 | 6,150.00 | 5,940.00 | 5,980.00 | 5,980.00 | 96,414 |
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.