LAMEDITECH Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6,140.00 | 6,140.00 | 5,890.00 | 6,030.00 | 6,030.00 | 96,882 |
| 2026-01-21 | 6,280.00 | 6,280.00 | 5,910.00 | 6,040.00 | 6,040.00 | 58,282 |
| 2026-01-20 | 6,310.00 | 6,420.00 | 6,130.00 | 6,220.00 | 6,220.00 | 32,053 |
| 2026-01-19 | 6,450.00 | 6,450.00 | 6,210.00 | 6,230.00 | 6,230.00 | 47,011 |
| 2026-01-16 | 6,390.00 | 6,410.00 | 6,210.00 | 6,370.00 | 6,370.00 | 45,441 |
| 2026-01-15 | 6,190.00 | 6,390.00 | 6,000.00 | 6,380.00 | 6,380.00 | 92,356 |
| 2026-01-14 | 5,930.00 | 7,170.00 | 5,920.00 | 6,140.00 | 6,140.00 | 1,112,972 |
| 2026-01-13 | 6,080.00 | 6,080.00 | 5,850.00 | 5,930.00 | 5,930.00 | 37,878 |
| 2026-01-12 | 5,960.00 | 6,080.00 | 5,880.00 | 6,080.00 | 6,080.00 | 38,287 |
| 2026-01-09 | 6,250.00 | 6,250.00 | 5,970.00 | 5,970.00 | 5,970.00 | 58,128 |
| 2026-01-08 | 6,300.00 | 6,470.00 | 6,120.00 | 6,190.00 | 6,190.00 | 28,165 |
| 2026-01-07 | 6,570.00 | 6,580.00 | 6,210.00 | 6,300.00 | 6,300.00 | 63,104 |
| 2026-01-06 | 6,660.00 | 6,710.00 | 6,500.00 | 6,570.00 | 6,570.00 | 29,998 |
| 2026-01-05 | 6,740.00 | 6,790.00 | 6,640.00 | 6,650.00 | 6,650.00 | 28,498 |
| 2026-01-02 | 6,590.00 | 6,730.00 | 6,580.00 | 6,690.00 | 6,690.00 | 24,490 |
| 2025-12-30 | 6,510.00 | 6,600.00 | 6,400.00 | 6,590.00 | 6,590.00 | 48,854 |
| 2025-12-29 | 6,520.00 | 6,650.00 | 6,480.00 | 6,490.00 | 6,490.00 | 29,292 |
| 2025-12-26 | 6,590.00 | 6,690.00 | 6,480.00 | 6,520.00 | 6,520.00 | 42,684 |
| 2025-12-24 | 6,750.00 | 6,750.00 | 6,540.00 | 6,570.00 | 6,570.00 | 57,283 |
| 2025-12-23 | 6,750.00 | 6,830.00 | 6,690.00 | 6,730.00 | 6,730.00 | 38,912 |
| 2025-12-22 | 6,750.00 | 6,800.00 | 6,680.00 | 6,720.00 | 6,720.00 | 44,889 |
| 2025-12-19 | 6,700.00 | 6,760.00 | 6,610.00 | 6,750.00 | 6,750.00 | 26,994 |
| 2025-12-18 | 6,770.00 | 6,780.00 | 6,580.00 | 6,600.00 | 6,600.00 | 65,136 |
| 2025-12-17 | 6,810.00 | 6,890.00 | 6,750.00 | 6,820.00 | 6,820.00 | 45,115 |
| 2025-12-16 | 6,880.00 | 6,940.00 | 6,790.00 | 6,800.00 | 6,800.00 | 49,696 |
| 2025-12-15 | 6,910.00 | 6,950.00 | 6,760.00 | 6,870.00 | 6,870.00 | 50,531 |
| 2025-12-12 | 6,890.00 | 6,950.00 | 6,810.00 | 6,890.00 | 6,890.00 | 43,495 |
| 2025-12-11 | 6,880.00 | 6,970.00 | 6,840.00 | 6,910.00 | 6,910.00 | 47,658 |
| 2025-12-10 | 6,900.00 | 7,020.00 | 6,820.00 | 6,870.00 | 6,870.00 | 39,260 |
| 2025-12-09 | 6,950.00 | 7,080.00 | 6,880.00 | 6,900.00 | 6,900.00 | 65,663 |
| 2025-12-08 | 6,880.00 | 7,000.00 | 6,830.00 | 7,000.00 | 7,000.00 | 66,972 |
| 2025-12-05 | 6,840.00 | 6,930.00 | 6,790.00 | 6,850.00 | 6,850.00 | 107,414 |
| 2025-12-04 | 7,010.00 | 7,010.00 | 6,760.00 | 6,830.00 | 6,830.00 | 217,771 |
| 2025-12-03 | 6,890.00 | 8,400.00 | 6,860.00 | 6,980.00 | 6,980.00 | 4,792,546 |
| 2025-12-02 | 6,880.00 | 6,930.00 | 6,810.00 | 6,860.00 | 6,860.00 | 24,341 |
| 2025-12-01 | 6,880.00 | 6,990.00 | 6,800.00 | 6,870.00 | 6,870.00 | 34,725 |
| 2025-11-28 | 6,870.00 | 7,170.00 | 6,780.00 | 6,870.00 | 6,870.00 | 37,114 |
| 2025-11-27 | 6,590.00 | 7,250.00 | 6,590.00 | 6,870.00 | 6,870.00 | 112,948 |
| 2025-11-26 | 6,580.00 | 6,700.00 | 6,580.00 | 6,590.00 | 6,590.00 | 21,315 |
| 2025-11-25 | 6,740.00 | 6,820.00 | 6,580.00 | 6,580.00 | 6,580.00 | 20,951 |
| 2025-11-24 | 6,690.00 | 6,850.00 | 6,490.00 | 6,730.00 | 6,730.00 | 46,846 |
| 2025-11-21 | 6,880.00 | 6,880.00 | 6,560.00 | 6,670.00 | 6,670.00 | 45,799 |
| 2025-11-20 | 6,900.00 | 6,980.00 | 6,820.00 | 6,880.00 | 6,880.00 | 28,289 |
| 2025-11-19 | 6,850.00 | 7,010.00 | 6,700.00 | 6,860.00 | 6,860.00 | 33,240 |
| 2025-11-18 | 7,210.00 | 7,350.00 | 6,860.00 | 6,910.00 | 6,910.00 | 43,312 |
| 2025-11-17 | 6,940.00 | 7,390.00 | 6,690.00 | 7,300.00 | 7,300.00 | 125,023 |
| 2025-11-14 | 6,970.00 | 7,100.00 | 6,810.00 | 6,840.00 | 6,840.00 | 20,716 |
| 2025-11-13 | 6,900.00 | 7,200.00 | 6,820.00 | 7,030.00 | 7,030.00 | 40,006 |
| 2025-11-12 | 6,750.00 | 6,950.00 | 6,700.00 | 6,930.00 | 6,930.00 | 23,251 |
| 2025-11-11 | 6,770.00 | 6,870.00 | 6,740.00 | 6,750.00 | 6,750.00 | 19,177 |
| 2025-11-10 | 6,680.00 | 6,910.00 | 6,670.00 | 6,750.00 | 6,750.00 | 27,856 |
| 2025-11-07 | 6,820.00 | 6,820.00 | 6,660.00 | 6,670.00 | 6,670.00 | 28,032 |
| 2025-11-06 | 6,950.00 | 7,050.00 | 6,750.00 | 6,820.00 | 6,820.00 | 38,464 |
| 2025-11-05 | 7,000.00 | 7,020.00 | 6,800.00 | 6,900.00 | 6,900.00 | 72,464 |
| 2025-11-04 | 7,090.00 | 7,100.00 | 6,960.00 | 7,000.00 | 7,000.00 | 34,473 |
| 2025-11-03 | 7,130.00 | 7,290.00 | 7,010.00 | 7,020.00 | 7,020.00 | 60,447 |
| 2025-10-31 | 7,140.00 | 7,200.00 | 7,110.00 | 7,150.00 | 7,150.00 | 37,278 |
| 2025-10-30 | 7,150.00 | 7,450.00 | 7,070.00 | 7,140.00 | 7,140.00 | 81,514 |
| 2025-10-29 | 7,290.00 | 7,330.00 | 7,140.00 | 7,150.00 | 7,150.00 | 43,631 |
| 2025-10-28 | 7,200.00 | 7,370.00 | 7,150.00 | 7,290.00 | 7,290.00 | 45,303 |
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.