LAMEDITECH Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7,200.00 | 7,370.00 | 7,150.00 | 7,290.00 | 7,290.00 | 45,303 |
| 2025-10-27 | 7,100.00 | 7,420.00 | 7,080.00 | 7,190.00 | 7,190.00 | 72,461 |
| 2025-10-24 | 7,160.00 | 7,210.00 | 7,080.00 | 7,100.00 | 7,100.00 | 26,812 |
| 2025-10-23 | 7,170.00 | 7,210.00 | 7,050.00 | 7,120.00 | 7,120.00 | 31,650 |
| 2025-10-22 | 7,120.00 | 7,180.00 | 7,020.00 | 7,170.00 | 7,170.00 | 42,010 |
| 2025-10-21 | 7,310.00 | 7,340.00 | 7,080.00 | 7,100.00 | 7,100.00 | 103,720 |
| 2025-10-20 | 7,180.00 | 7,340.00 | 7,180.00 | 7,310.00 | 7,310.00 | 37,313 |
| 2025-10-17 | 7,300.00 | 7,320.00 | 7,110.00 | 7,110.00 | 7,110.00 | 70,828 |
| 2025-10-16 | 7,310.00 | 7,410.00 | 7,250.00 | 7,280.00 | 7,280.00 | 73,419 |
| 2025-10-15 | 7,330.00 | 7,480.00 | 7,310.00 | 7,310.00 | 7,310.00 | 67,958 |
| 2025-10-14 | 7,540.00 | 7,580.00 | 7,310.00 | 7,320.00 | 7,320.00 | 171,322 |
| 2025-10-13 | 7,560.00 | 7,590.00 | 7,380.00 | 7,580.00 | 7,580.00 | 104,909 |
| 2025-10-10 | 7,840.00 | 7,860.00 | 7,580.00 | 7,630.00 | 7,630.00 | 172,878 |
| 2025-10-02 | 8,240.00 | 8,250.00 | 7,800.00 | 7,830.00 | 7,830.00 | 284,268 |
| 2025-10-01 | 8,680.00 | 9,300.00 | 7,950.00 | 8,200.00 | 8,200.00 | 1,958,258 |
| 2025-09-30 | 7,020.00 | 9,100.00 | 6,920.00 | 8,550.00 | 8,550.00 | 5,463,114 |
| 2025-09-29 | 6,990.00 | 7,110.00 | 6,960.00 | 7,010.00 | 7,010.00 | 32,366 |
| 2025-09-26 | 7,370.00 | 7,370.00 | 6,940.00 | 6,960.00 | 6,960.00 | 87,742 |
| 2025-09-25 | 7,380.00 | 7,480.00 | 7,140.00 | 7,200.00 | 7,200.00 | 109,222 |
| 2025-09-24 | 7,550.00 | 7,690.00 | 7,280.00 | 7,380.00 | 7,380.00 | 160,665 |
| 2025-09-23 | 7,030.00 | 8,480.00 | 6,930.00 | 7,530.00 | 7,530.00 | 2,116,864 |
| 2025-09-22 | 7,020.00 | 7,140.00 | 7,010.00 | 7,080.00 | 7,080.00 | 26,526 |
| 2025-09-19 | 7,100.00 | 7,140.00 | 7,020.00 | 7,020.00 | 7,020.00 | 22,904 |
| 2025-09-18 | 7,000.00 | 7,110.00 | 6,960.00 | 7,040.00 | 7,040.00 | 32,297 |
| 2025-09-17 | 7,080.00 | 7,080.00 | 6,920.00 | 6,960.00 | 6,960.00 | 24,566 |
| 2025-09-16 | 6,970.00 | 7,160.00 | 6,940.00 | 7,030.00 | 7,030.00 | 53,744 |
| 2025-09-15 | 6,940.00 | 7,060.00 | 6,810.00 | 7,000.00 | 7,000.00 | 69,192 |
| 2025-09-12 | 6,930.00 | 6,950.00 | 6,810.00 | 6,840.00 | 6,840.00 | 49,673 |
| 2025-09-11 | 7,010.00 | 7,050.00 | 6,900.00 | 6,920.00 | 6,920.00 | 31,782 |
| 2025-09-10 | 6,960.00 | 7,150.00 | 6,960.00 | 7,000.00 | 7,000.00 | 27,943 |
| 2025-09-09 | 6,970.00 | 7,040.00 | 6,890.00 | 6,970.00 | 6,970.00 | 38,418 |
| 2025-09-08 | 6,980.00 | 7,180.00 | 6,950.00 | 6,970.00 | 6,970.00 | 51,062 |
| 2025-09-05 | 7,300.00 | 7,330.00 | 6,950.00 | 6,980.00 | 6,980.00 | 127,584 |
| 2025-09-04 | 7,450.00 | 7,510.00 | 7,270.00 | 7,280.00 | 7,280.00 | 43,021 |
| 2025-09-03 | 7,480.00 | 7,590.00 | 7,350.00 | 7,450.00 | 7,450.00 | 77,133 |
| 2025-09-02 | 6,910.00 | 7,950.00 | 6,900.00 | 7,600.00 | 7,600.00 | 481,232 |
| 2025-09-01 | 7,170.00 | 7,250.00 | 6,850.00 | 6,850.00 | 6,850.00 | 106,257 |
| 2025-08-29 | 7,420.00 | 7,430.00 | 7,170.00 | 7,170.00 | 7,170.00 | 173,311 |
| 2025-08-28 | 7,700.00 | 8,950.00 | 7,290.00 | 7,420.00 | 7,420.00 | 2,655,473 |
| 2025-08-27 | 7,170.00 | 7,290.00 | 7,090.00 | 7,130.00 | 7,130.00 | 14,692 |
| 2025-08-26 | 7,360.00 | 7,430.00 | 7,140.00 | 7,210.00 | 7,210.00 | 24,348 |
| 2025-08-25 | 7,590.00 | 7,630.00 | 7,260.00 | 7,290.00 | 7,290.00 | 28,331 |
| 2025-08-22 | 7,150.00 | 7,800.00 | 7,120.00 | 7,470.00 | 7,470.00 | 43,777 |
| 2025-08-21 | 7,430.00 | 7,600.00 | 7,140.00 | 7,150.00 | 7,150.00 | 41,654 |
| 2025-08-20 | 7,730.00 | 7,900.00 | 7,340.00 | 7,430.00 | 7,430.00 | 50,282 |
| 2025-08-19 | 7,400.00 | 7,860.00 | 7,400.00 | 7,760.00 | 7,760.00 | 74,994 |
| 2025-08-18 | 7,700.00 | 7,700.00 | 7,240.00 | 7,400.00 | 7,400.00 | 81,390 |
| 2025-08-14 | 7,800.00 | 7,990.00 | 7,680.00 | 7,730.00 | 7,730.00 | 50,560 |
| 2025-08-13 | 7,880.00 | 7,950.00 | 7,550.00 | 7,800.00 | 7,800.00 | 62,967 |
| 2025-08-12 | 7,850.00 | 8,200.00 | 7,790.00 | 7,800.00 | 7,800.00 | 64,139 |
| 2025-08-11 | 7,850.00 | 8,040.00 | 7,750.00 | 7,850.00 | 7,850.00 | 45,108 |
| 2025-08-08 | 7,750.00 | 7,960.00 | 7,630.00 | 7,850.00 | 7,850.00 | 73,114 |
| 2025-08-07 | 7,590.00 | 7,850.00 | 7,480.00 | 7,700.00 | 7,700.00 | 93,094 |
| 2025-08-06 | 7,060.00 | 7,640.00 | 6,920.00 | 7,590.00 | 7,590.00 | 135,548 |
| 2025-08-05 | 6,930.00 | 7,240.00 | 6,910.00 | 7,040.00 | 7,040.00 | 61,154 |
| 2025-08-04 | 6,500.00 | 7,450.00 | 6,500.00 | 6,920.00 | 6,920.00 | 205,094 |
| 2025-08-01 | 6,880.00 | 6,880.00 | 6,490.00 | 6,490.00 | 6,490.00 | 48,904 |
| 2025-07-31 | 6,830.00 | 7,040.00 | 6,680.00 | 6,800.00 | 6,800.00 | 22,798 |
| 2025-07-30 | 6,580.00 | 6,860.00 | 6,580.00 | 6,780.00 | 6,780.00 | 47,061 |
| 2025-07-29 | 6,730.00 | 6,950.00 | 6,540.00 | 6,580.00 | 6,580.00 | 69,750 |
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.