LAMEDITECH Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10,610.00 | 11,070.00 | 10,390.00 | 10,430.00 | 10,430.00 | 111,496 |
| 2024-10-29 | 10,730.00 | 10,810.00 | 10,430.00 | 10,690.00 | 10,690.00 | 116,623 |
| 2024-10-28 | 11,050.00 | 11,130.00 | 10,660.00 | 10,800.00 | 10,800.00 | 191,266 |
| 2024-10-25 | 10,330.00 | 12,470.00 | 10,330.00 | 11,130.00 | 11,130.00 | 1,533,696 |
| 2024-10-24 | 10,420.00 | 10,500.00 | 10,200.00 | 10,250.00 | 10,250.00 | 75,584 |
| 2024-10-23 | 10,530.00 | 10,750.00 | 10,400.00 | 10,500.00 | 10,500.00 | 86,507 |
| 2024-10-22 | 10,800.00 | 10,930.00 | 10,490.00 | 10,580.00 | 10,580.00 | 106,655 |
| 2024-10-21 | 10,860.00 | 11,130.00 | 10,860.00 | 10,950.00 | 10,950.00 | 59,234 |
| 2024-10-18 | 11,730.00 | 11,820.00 | 11,000.00 | 11,030.00 | 11,030.00 | 154,089 |
| 2024-10-17 | 11,970.00 | 12,090.00 | 11,730.00 | 11,730.00 | 11,730.00 | 83,954 |
| 2024-10-16 | 12,020.00 | 12,310.00 | 11,890.00 | 11,970.00 | 11,970.00 | 79,343 |
| 2024-10-15 | 11,830.00 | 12,110.00 | 11,810.00 | 12,090.00 | 12,090.00 | 104,583 |
| 2024-10-14 | 12,020.00 | 12,160.00 | 11,830.00 | 11,830.00 | 11,830.00 | 79,705 |
| 2024-10-11 | 12,400.00 | 12,480.00 | 11,960.00 | 11,960.00 | 11,960.00 | 147,314 |
| 2024-10-10 | 12,210.00 | 12,900.00 | 12,200.00 | 12,500.00 | 12,500.00 | 294,713 |
| 2024-10-08 | 12,010.00 | 12,550.00 | 12,000.00 | 12,100.00 | 12,100.00 | 142,958 |
| 2024-10-07 | 12,190.00 | 12,220.00 | 11,940.00 | 12,080.00 | 12,080.00 | 105,640 |
| 2024-10-04 | 11,890.00 | 12,240.00 | 11,810.00 | 12,030.00 | 12,030.00 | 117,146 |
| 2024-10-02 | 11,850.00 | 12,310.00 | 11,700.00 | 11,890.00 | 11,890.00 | 138,123 |
| 2024-09-30 | 12,550.00 | 12,650.00 | 12,020.00 | 12,020.00 | 12,020.00 | 215,018 |
| 2024-09-27 | 13,000.00 | 13,000.00 | 12,650.00 | 12,690.00 | 12,690.00 | 157,898 |
| 2024-09-26 | 12,630.00 | 13,050.00 | 12,620.00 | 13,040.00 | 13,040.00 | 136,006 |
| 2024-09-25 | 13,180.00 | 13,400.00 | 12,700.00 | 12,700.00 | 12,700.00 | 296,602 |
| 2024-09-24 | 14,030.00 | 14,090.00 | 13,140.00 | 13,180.00 | 13,180.00 | 610,348 |
| 2024-09-23 | 14,470.00 | 14,800.00 | 13,730.00 | 13,730.00 | 13,730.00 | 560,645 |
| 2024-09-20 | 14,760.00 | 15,110.00 | 14,520.00 | 14,520.00 | 14,520.00 | 579,190 |
| 2024-09-19 | 14,500.00 | 14,890.00 | 14,140.00 | 14,480.00 | 14,480.00 | 557,338 |
| 2024-09-13 | 14,350.00 | 15,410.00 | 14,200.00 | 14,580.00 | 14,580.00 | 2,068,627 |
| 2024-09-12 | 13,690.00 | 14,380.00 | 13,510.00 | 13,850.00 | 13,850.00 | 736,516 |
| 2024-09-11 | 15,280.00 | 15,580.00 | 13,620.00 | 13,620.00 | 13,620.00 | 1,228,669 |
| 2024-09-10 | 15,400.00 | 16,760.00 | 15,000.00 | 15,110.00 | 15,110.00 | 2,954,163 |
| 2024-09-09 | 14,690.00 | 15,590.00 | 14,590.00 | 14,960.00 | 14,960.00 | 1,010,754 |
| 2024-09-06 | 17,000.00 | 18,930.00 | 14,860.00 | 15,000.00 | 15,000.00 | 5,750,711 |
| 2024-09-05 | 16,610.00 | 17,870.00 | 16,270.00 | 16,760.00 | 16,760.00 | 5,241,088 |
| 2024-09-04 | 16,620.00 | 18,090.00 | 15,750.00 | 16,630.00 | 16,630.00 | 7,908,112 |
| 2024-09-03 | 14,730.00 | 18,610.00 | 14,460.00 | 16,900.00 | 16,900.00 | 18,025,689 |
| 2024-09-02 | 15,680.00 | 15,910.00 | 15,050.00 | 15,050.00 | 15,050.00 | 2,211,296 |
| 2024-08-30 | 12,820.00 | 15,600.00 | 12,750.00 | 15,220.00 | 15,220.00 | 9,858,792 |
| 2024-08-29 | 12,780.00 | 13,040.00 | 12,320.00 | 12,480.00 | 12,480.00 | 350,092 |
| 2024-08-28 | 12,400.00 | 13,100.00 | 12,040.00 | 12,670.00 | 12,670.00 | 543,718 |
| 2024-08-27 | 12,600.00 | 12,970.00 | 12,350.00 | 12,510.00 | 12,510.00 | 430,818 |
| 2024-08-26 | 12,650.00 | 12,810.00 | 12,130.00 | 12,250.00 | 12,250.00 | 264,230 |
| 2024-08-23 | 12,210.00 | 12,760.00 | 12,100.00 | 12,450.00 | 12,450.00 | 288,808 |
| 2024-08-22 | 12,600.00 | 13,340.00 | 12,530.00 | 12,590.00 | 12,590.00 | 543,579 |
| 2024-08-21 | 13,030.00 | 13,080.00 | 12,200.00 | 12,700.00 | 12,700.00 | 467,980 |
| 2024-08-20 | 13,100.00 | 13,500.00 | 12,910.00 | 13,250.00 | 13,250.00 | 591,931 |
| 2024-08-19 | 13,670.00 | 15,030.00 | 13,440.00 | 13,500.00 | 13,500.00 | 2,807,454 |
| 2024-08-16 | 12,140.00 | 14,560.00 | 12,010.00 | 14,100.00 | 14,100.00 | 4,813,129 |
| 2024-08-14 | 11,770.00 | 12,250.00 | 11,690.00 | 11,690.00 | 11,690.00 | 211,957 |
| 2024-08-13 | 12,320.00 | 12,500.00 | 11,550.00 | 11,690.00 | 11,690.00 | 555,558 |
| 2024-08-12 | 12,820.00 | 13,370.00 | 12,510.00 | 12,520.00 | 12,520.00 | 428,976 |
| 2024-08-09 | 13,150.00 | 13,370.00 | 12,650.00 | 12,700.00 | 12,700.00 | 536,738 |
| 2024-08-08 | 11,700.00 | 14,220.00 | 11,350.00 | 13,040.00 | 13,040.00 | 3,917,024 |
| 2024-08-07 | 10,400.00 | 12,990.00 | 10,360.00 | 12,100.00 | 12,100.00 | 2,508,161 |
| 2024-08-06 | 10,500.00 | 11,290.00 | 10,050.00 | 10,200.00 | 10,200.00 | 668,703 |
| 2024-08-05 | 11,360.00 | 11,400.00 | 9,600.00 | 9,920.00 | 9,920.00 | 341,018 |
| 2024-08-02 | 11,730.00 | 12,390.00 | 11,420.00 | 11,530.00 | 11,530.00 | 342,390 |
| 2024-08-01 | 11,960.00 | 12,420.00 | 11,880.00 | 11,970.00 | 11,970.00 | 251,533 |
| 2024-07-31 | 11,890.00 | 12,060.00 | 11,400.00 | 11,970.00 | 11,970.00 | 163,500 |
| 2024-07-30 | 12,260.00 | 12,300.00 | 11,600.00 | 12,000.00 | 12,000.00 | 233,504 |
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.