Laseroptek Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 9,490.00 | 9,490.00 | 8,950.00 | 9,000.00 | 8,469.88 | 178,975 |
| 2024-07-29 | 9,490.00 | 10,430.00 | 9,180.00 | 9,500.00 | 8,940.43 | 411,189 |
| 2024-07-26 | 10,060.00 | 10,280.00 | 9,350.00 | 9,490.00 | 8,931.02 | 286,238 |
| 2024-07-25 | 10,620.00 | 10,750.00 | 10,050.00 | 10,060.00 | 9,467.45 | 339,191 |
| 2024-07-24 | 10,490.00 | 11,180.00 | 10,350.00 | 10,790.00 | 10,154.45 | 526,641 |
| 2024-07-23 | 10,650.00 | 10,700.00 | 10,330.00 | 10,490.00 | 9,872.12 | 145,441 |
| 2024-07-22 | 10,480.00 | 10,860.00 | 10,130.00 | 10,530.00 | 9,909.76 | 162,981 |
| 2024-07-19 | 10,140.00 | 10,420.00 | 9,970.00 | 10,350.00 | 9,740.36 | 150,830 |
| 2024-07-18 | 10,220.00 | 10,630.00 | 9,960.00 | 10,140.00 | 9,542.73 | 180,090 |
| 2024-07-17 | 10,310.00 | 10,870.00 | 10,150.00 | 10,370.00 | 9,759.19 | 305,400 |
| 2024-07-16 | 10,600.00 | 10,690.00 | 10,000.00 | 10,300.00 | 9,693.31 | 201,465 |
| 2024-07-15 | 10,150.00 | 10,390.00 | 9,840.00 | 10,390.00 | 9,778.01 | 116,551 |
| 2024-07-12 | 10,140.00 | 10,330.00 | 10,060.00 | 10,150.00 | 9,552.14 | 134,474 |
| 2024-07-11 | 10,060.00 | 11,000.00 | 10,040.00 | 10,330.00 | 9,721.54 | 811,991 |
| 2024-07-10 | 10,190.00 | 10,270.00 | 9,880.00 | 10,040.00 | 9,448.62 | 111,010 |
| 2024-07-09 | 10,010.00 | 10,200.00 | 9,850.00 | 10,190.00 | 9,589.79 | 205,838 |
| 2024-07-08 | 9,690.00 | 9,930.00 | 9,340.00 | 9,920.00 | 9,335.69 | 152,890 |
| 2024-07-05 | 9,370.00 | 9,690.00 | 9,230.00 | 9,560.00 | 8,996.90 | 131,997 |
| 2024-07-04 | 9,130.00 | 9,480.00 | 9,020.00 | 9,310.00 | 8,761.62 | 111,374 |
| 2024-07-03 | 9,610.00 | 9,700.00 | 8,960.00 | 9,130.00 | 8,592.22 | 320,852 |
| 2024-07-02 | 10,260.00 | 10,290.00 | 9,600.00 | 9,710.00 | 9,138.06 | 323,509 |
| 2024-07-01 | 10,230.00 | 10,880.00 | 10,110.00 | 10,260.00 | 9,655.67 | 1,074,849 |
| 2024-06-28 | 10,310.00 | 10,390.00 | 9,980.00 | 10,250.00 | 9,646.25 | 474,146 |
| 2024-06-27 | 10,560.00 | 11,440.00 | 10,290.00 | 10,500.00 | 9,881.53 | 3,070,469 |
| 2024-06-26 | 8,800.00 | 11,080.00 | 8,760.00 | 10,490.00 | 9,872.12 | 7,670,195 |
| 2024-06-25 | 8,490.00 | 8,850.00 | 8,490.00 | 8,800.00 | 8,281.66 | 34,056 |
| 2024-06-24 | 8,970.00 | 9,190.00 | 8,560.00 | 8,560.00 | 8,055.80 | 86,686 |
| 2024-06-21 | 8,760.00 | 9,130.00 | 8,760.00 | 9,010.00 | 8,479.29 | 64,195 |
| 2024-06-20 | 8,910.00 | 9,000.00 | 8,650.00 | 8,820.00 | 8,300.48 | 51,858 |
| 2024-06-19 | 8,950.00 | 9,160.00 | 8,930.00 | 8,930.00 | 8,404.00 | 54,170 |
| 2024-06-18 | 9,350.00 | 9,690.00 | 9,010.00 | 9,020.00 | 8,488.70 | 86,266 |
| 2024-06-17 | 9,750.00 | 9,750.00 | 9,300.00 | 9,430.00 | 8,874.55 | 79,907 |
| 2024-06-14 | 9,990.00 | 10,000.00 | 9,550.00 | 9,590.00 | 9,025.13 | 102,209 |
| 2024-06-13 | 9,500.00 | 9,920.00 | 9,500.00 | 9,860.00 | 9,279.23 | 145,569 |
| 2024-06-12 | 9,730.00 | 10,200.00 | 9,420.00 | 9,500.00 | 8,940.43 | 441,597 |
| 2024-06-11 | 9,770.00 | 9,970.00 | 9,490.00 | 9,730.00 | 9,156.88 | 150,536 |
| 2024-06-10 | 9,450.00 | 9,650.00 | 9,270.00 | 9,650.00 | 9,081.60 | 96,204 |
| 2024-06-07 | 9,490.00 | 9,510.00 | 9,220.00 | 9,400.00 | 8,846.32 | 113,794 |
| 2024-06-05 | 9,410.00 | 9,550.00 | 9,200.00 | 9,530.00 | 8,968.66 | 112,113 |
| 2024-06-04 | 9,650.00 | 9,950.00 | 9,330.00 | 9,420.00 | 8,865.14 | 269,498 |
| 2024-06-03 | 9,550.00 | 10,000.00 | 9,380.00 | 9,800.00 | 9,222.76 | 476,233 |
| 2024-05-31 | 8,950.00 | 10,550.00 | 8,820.00 | 9,630.00 | 9,062.77 | 3,793,041 |
| 2024-05-30 | 8,370.00 | 9,370.00 | 8,350.00 | 8,750.00 | 8,234.61 | 438,718 |
| 2024-05-29 | 8,420.00 | 8,490.00 | 8,250.00 | 8,280.00 | 7,792.29 | 54,686 |
| 2024-05-28 | 8,670.00 | 8,710.00 | 8,470.00 | 8,490.00 | 7,989.92 | 43,166 |
| 2024-05-27 | 8,540.00 | 8,620.00 | 8,340.00 | 8,580.00 | 8,074.62 | 66,626 |
| 2024-05-24 | 8,600.00 | 8,760.00 | 8,560.00 | 8,560.00 | 8,055.80 | 69,601 |
| 2024-05-23 | 8,890.00 | 8,960.00 | 8,640.00 | 8,710.00 | 8,196.96 | 72,499 |
| 2024-05-22 | 9,190.00 | 9,190.00 | 8,840.00 | 8,880.00 | 8,356.95 | 108,658 |
| 2024-05-21 | 9,500.00 | 9,510.00 | 9,030.00 | 9,160.00 | 8,620.46 | 120,173 |
| 2024-05-20 | 9,650.00 | 9,670.00 | 9,260.00 | 9,310.00 | 8,761.62 | 120,828 |
| 2024-05-17 | 9,770.00 | 9,820.00 | 9,520.00 | 9,610.00 | 9,043.95 | 98,892 |
| 2024-05-16 | 9,980.00 | 10,130.00 | 9,600.00 | 9,690.00 | 9,119.24 | 182,142 |
| 2024-05-14 | 9,610.00 | 10,110.00 | 9,610.00 | 10,030.00 | 9,439.21 | 161,759 |
| 2024-05-13 | 10,000.00 | 10,200.00 | 9,450.00 | 9,660.00 | 9,091.01 | 218,724 |
| 2024-05-10 | 10,540.00 | 10,550.00 | 9,920.00 | 9,920.00 | 9,335.69 | 472,052 |
| 2024-05-09 | 10,030.00 | 10,590.00 | 9,870.00 | 10,270.00 | 9,665.08 | 776,187 |
| 2024-05-08 | 9,970.00 | 10,530.00 | 9,970.00 | 10,040.00 | 9,448.62 | 292,846 |
| 2024-05-07 | 10,330.00 | 10,330.00 | 9,970.00 | 10,000.00 | 9,410.98 | 220,106 |
| 2024-05-03 | 10,310.00 | 10,500.00 | 9,970.00 | 10,020.00 | 9,429.80 | 353,381 |
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.