LAMEDITECH Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8,570.00 | 8,570.00 | 8,150.00 | 8,190.00 | 8,190.00 | 82,400 |
| 2025-04-25 | 8,600.00 | 8,710.00 | 8,470.00 | 8,570.00 | 8,570.00 | 52,059 |
| 2025-04-24 | 8,710.00 | 8,890.00 | 8,550.00 | 8,560.00 | 8,560.00 | 104,289 |
| 2025-04-23 | 8,780.00 | 8,870.00 | 8,540.00 | 8,720.00 | 8,720.00 | 83,088 |
| 2025-04-22 | 8,600.00 | 8,740.00 | 8,360.00 | 8,720.00 | 8,720.00 | 73,817 |
| 2025-04-21 | 8,530.00 | 8,770.00 | 8,400.00 | 8,500.00 | 8,500.00 | 41,222 |
| 2025-04-18 | 8,630.00 | 8,630.00 | 8,320.00 | 8,540.00 | 8,540.00 | 56,730 |
| 2025-04-17 | 8,520.00 | 8,730.00 | 8,490.00 | 8,580.00 | 8,580.00 | 78,241 |
| 2025-04-16 | 8,810.00 | 8,960.00 | 8,490.00 | 8,550.00 | 8,550.00 | 137,529 |
| 2025-04-15 | 8,750.00 | 8,870.00 | 8,540.00 | 8,810.00 | 8,810.00 | 157,250 |
| 2025-04-14 | 8,970.00 | 8,990.00 | 8,410.00 | 8,760.00 | 8,760.00 | 257,454 |
| 2025-04-11 | 7,410.00 | 9,370.00 | 7,250.00 | 8,970.00 | 8,970.00 | 1,715,309 |
| 2025-04-10 | 7,200.00 | 7,450.00 | 7,200.00 | 7,410.00 | 7,410.00 | 26,905 |
| 2025-04-09 | 7,200.00 | 7,350.00 | 6,910.00 | 6,950.00 | 6,950.00 | 65,330 |
| 2025-04-08 | 7,460.00 | 7,720.00 | 7,340.00 | 7,370.00 | 7,370.00 | 45,470 |
| 2025-04-07 | 8,010.00 | 8,020.00 | 7,360.00 | 7,370.00 | 7,370.00 | 74,937 |
| 2025-04-04 | 7,610.00 | 8,200.00 | 7,610.00 | 8,170.00 | 8,170.00 | 34,290 |
| 2025-04-03 | 7,850.00 | 8,260.00 | 7,770.00 | 7,880.00 | 7,880.00 | 42,734 |
| 2025-04-02 | 8,030.00 | 8,260.00 | 7,890.00 | 7,950.00 | 7,950.00 | 20,857 |
| 2025-04-01 | 7,680.00 | 8,190.00 | 7,680.00 | 8,030.00 | 8,030.00 | 73,758 |
| 2025-03-31 | 7,500.00 | 7,710.00 | 7,260.00 | 7,600.00 | 7,600.00 | 38,089 |
| 2025-03-28 | 7,940.00 | 7,940.00 | 7,450.00 | 7,550.00 | 7,550.00 | 47,332 |
| 2025-03-27 | 8,000.00 | 8,110.00 | 7,800.00 | 7,800.00 | 7,800.00 | 36,935 |
| 2025-03-26 | 8,000.00 | 8,190.00 | 7,900.00 | 8,000.00 | 8,000.00 | 27,211 |
| 2025-03-25 | 7,910.00 | 8,390.00 | 7,760.00 | 7,870.00 | 7,870.00 | 44,971 |
| 2025-03-24 | 7,740.00 | 8,210.00 | 7,620.00 | 7,790.00 | 7,790.00 | 52,001 |
| 2025-03-21 | 8,200.00 | 8,290.00 | 7,640.00 | 7,730.00 | 7,730.00 | 70,241 |
| 2025-03-20 | 8,070.00 | 8,580.00 | 7,970.00 | 7,980.00 | 7,980.00 | 115,653 |
| 2025-03-19 | 7,950.00 | 8,070.00 | 7,830.00 | 7,920.00 | 7,920.00 | 21,856 |
| 2025-03-18 | 8,140.00 | 8,300.00 | 8,000.00 | 8,020.00 | 8,020.00 | 39,146 |
| 2025-03-17 | 8,320.00 | 8,370.00 | 8,070.00 | 8,130.00 | 8,130.00 | 28,673 |
| 2025-03-14 | 8,030.00 | 8,350.00 | 7,990.00 | 8,210.00 | 8,210.00 | 31,611 |
| 2025-03-13 | 8,370.00 | 8,510.00 | 8,010.00 | 8,030.00 | 8,030.00 | 59,193 |
| 2025-03-12 | 7,650.00 | 8,590.00 | 7,630.00 | 8,350.00 | 8,350.00 | 300,079 |
| 2025-03-11 | 7,580.00 | 7,600.00 | 7,250.00 | 7,560.00 | 7,560.00 | 39,143 |
| 2025-03-10 | 7,650.00 | 7,800.00 | 7,470.00 | 7,630.00 | 7,630.00 | 32,125 |
| 2025-03-07 | 7,900.00 | 7,910.00 | 7,600.00 | 7,650.00 | 7,650.00 | 39,154 |
| 2025-03-06 | 7,960.00 | 8,110.00 | 7,800.00 | 7,810.00 | 7,810.00 | 36,518 |
| 2025-03-05 | 7,750.00 | 8,110.00 | 7,750.00 | 7,960.00 | 7,960.00 | 56,626 |
| 2025-03-04 | 8,110.00 | 8,280.00 | 7,740.00 | 7,800.00 | 7,800.00 | 66,394 |
| 2025-02-28 | 8,500.00 | 8,680.00 | 8,110.00 | 8,110.00 | 8,110.00 | 150,970 |
| 2025-02-27 | 8,280.00 | 9,100.00 | 8,150.00 | 8,580.00 | 8,580.00 | 694,727 |
| 2025-02-26 | 8,250.00 | 9,000.00 | 8,250.00 | 8,310.00 | 8,310.00 | 105,066 |
| 2025-02-25 | 8,330.00 | 8,440.00 | 8,210.00 | 8,210.00 | 8,210.00 | 34,730 |
| 2025-02-24 | 8,450.00 | 8,600.00 | 8,260.00 | 8,530.00 | 8,530.00 | 21,810 |
| 2025-02-21 | 8,270.00 | 8,560.00 | 8,270.00 | 8,470.00 | 8,470.00 | 28,663 |
| 2025-02-20 | 8,700.00 | 8,700.00 | 8,320.00 | 8,340.00 | 8,340.00 | 45,554 |
| 2025-02-19 | 8,900.00 | 8,900.00 | 8,540.00 | 8,600.00 | 8,600.00 | 44,498 |
| 2025-02-18 | 8,590.00 | 8,720.00 | 8,480.00 | 8,700.00 | 8,700.00 | 30,590 |
| 2025-02-17 | 8,320.00 | 8,790.00 | 8,320.00 | 8,670.00 | 8,670.00 | 65,815 |
| 2025-02-14 | 8,510.00 | 8,620.00 | 8,340.00 | 8,360.00 | 8,360.00 | 53,169 |
| 2025-02-13 | 8,650.00 | 8,780.00 | 8,380.00 | 8,380.00 | 8,380.00 | 58,625 |
| 2025-02-12 | 8,890.00 | 8,890.00 | 8,480.00 | 8,570.00 | 8,570.00 | 90,916 |
| 2025-02-11 | 8,000.00 | 9,270.00 | 7,990.00 | 8,930.00 | 8,930.00 | 636,157 |
| 2025-02-10 | 7,790.00 | 8,100.00 | 7,750.00 | 8,030.00 | 8,030.00 | 29,465 |
| 2025-02-07 | 7,930.00 | 8,050.00 | 7,870.00 | 7,930.00 | 7,930.00 | 23,139 |
| 2025-02-06 | 7,950.00 | 8,230.00 | 7,910.00 | 7,930.00 | 7,930.00 | 45,100 |
| 2025-02-05 | 7,650.00 | 8,020.00 | 7,590.00 | 7,910.00 | 7,910.00 | 71,919 |
| 2025-02-04 | 7,170.00 | 7,700.00 | 7,170.00 | 7,530.00 | 7,530.00 | 48,355 |
| 2025-02-03 | 7,590.00 | 7,590.00 | 7,110.00 | 7,150.00 | 7,150.00 | 45,019 |
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.