Laseroptek Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 9,950.00 | 11,000.00 | 9,810.00 | 10,300.00 | 9,693.31 | 1,674,803 |
| 2024-04-30 | 9,840.00 | 10,720.00 | 9,590.00 | 10,140.00 | 9,542.73 | 1,672,280 |
| 2024-04-29 | 8,960.00 | 10,710.00 | 8,950.00 | 9,840.00 | 9,260.40 | 4,135,431 |
| 2024-04-26 | 9,130.00 | 9,300.00 | 8,960.00 | 8,980.00 | 8,451.06 | 126,850 |
| 2024-04-25 | 8,820.00 | 9,620.00 | 8,680.00 | 9,100.00 | 8,563.99 | 556,238 |
| 2024-04-24 | 8,290.00 | 9,450.00 | 8,290.00 | 8,900.00 | 8,375.77 | 940,999 |
| 2024-04-23 | 8,320.00 | 8,500.00 | 8,150.00 | 8,220.00 | 7,735.83 | 58,724 |
| 2024-04-22 | 8,210.00 | 8,600.00 | 8,070.00 | 8,310.00 | 7,820.52 | 62,747 |
| 2024-04-19 | 8,360.00 | 8,590.00 | 7,800.00 | 8,140.00 | 7,660.54 | 110,682 |
| 2024-04-18 | 8,070.00 | 8,510.00 | 8,060.00 | 8,430.00 | 7,933.46 | 87,743 |
| 2024-04-17 | 7,800.00 | 8,290.00 | 7,770.00 | 8,100.00 | 7,622.89 | 98,224 |
| 2024-04-16 | 8,330.00 | 8,330.00 | 7,760.00 | 7,860.00 | 7,397.03 | 176,513 |
| 2024-04-15 | 8,210.00 | 8,360.00 | 8,100.00 | 8,330.00 | 7,839.35 | 92,511 |
| 2024-04-12 | 8,460.00 | 8,590.00 | 8,310.00 | 8,370.00 | 7,876.99 | 93,935 |
| 2024-04-11 | 8,640.00 | 8,640.00 | 8,300.00 | 8,460.00 | 7,961.69 | 61,453 |
| 2024-04-09 | 8,640.00 | 8,790.00 | 8,440.00 | 8,550.00 | 8,046.39 | 115,649 |
| 2024-04-08 | 9,150.00 | 9,150.00 | 8,640.00 | 8,700.00 | 8,187.55 | 104,854 |
| 2024-04-05 | 8,880.00 | 9,060.00 | 8,720.00 | 8,880.00 | 8,356.95 | 120,609 |
| 2024-04-04 | 9,340.00 | 9,500.00 | 8,990.00 | 9,030.00 | 8,498.11 | 199,651 |
| 2024-04-03 | 9,640.00 | 9,650.00 | 9,260.00 | 9,380.00 | 8,827.50 | 173,655 |
| 2024-04-02 | 10,010.00 | 10,130.00 | 9,680.00 | 9,720.00 | 9,147.47 | 175,518 |
| 2024-04-01 | 9,910.00 | 10,180.00 | 9,860.00 | 10,070.00 | 9,476.86 | 108,941 |
| 2024-03-29 | 9,960.00 | 10,040.00 | 9,840.00 | 9,850.00 | 9,269.82 | 157,593 |
| 2024-03-28 | 10,020.00 | 10,240.00 | 9,920.00 | 9,980.00 | 9,392.16 | 198,256 |
| 2024-03-27 | 10,340.00 | 10,340.00 | 9,970.00 | 10,020.00 | 9,429.80 | 230,477 |
| 2024-03-26 | 10,510.00 | 10,510.00 | 10,200.00 | 10,200.00 | 9,599.20 | 201,894 |
| 2024-03-25 | 10,250.00 | 10,850.00 | 10,120.00 | 10,600.00 | 9,975.64 | 418,089 |
| 2024-03-22 | 10,400.00 | 10,420.00 | 10,090.00 | 10,180.00 | 9,580.38 | 191,291 |
| 2024-03-21 | 10,200.00 | 10,580.00 | 10,150.00 | 10,270.00 | 9,665.08 | 292,714 |
| 2024-03-20 | 10,150.00 | 10,260.00 | 10,050.00 | 10,100.00 | 9,505.09 | 167,283 |
| 2024-03-19 | 10,650.00 | 10,650.00 | 10,100.00 | 10,120.00 | 9,523.91 | 298,330 |
| 2024-03-18 | 10,450.00 | 10,680.00 | 10,420.00 | 10,480.00 | 9,862.71 | 223,898 |
| 2024-03-15 | 11,260.00 | 11,390.00 | 10,540.00 | 10,540.00 | 9,919.17 | 482,283 |
| 2024-03-14 | 11,210.00 | 11,600.00 | 11,000.00 | 11,130.00 | 10,474.42 | 869,212 |
| 2024-03-13 | 10,600.00 | 11,380.00 | 10,490.00 | 11,110.00 | 10,455.60 | 1,907,132 |
| 2024-03-12 | 10,860.00 | 11,140.00 | 10,440.00 | 10,520.00 | 9,900.35 | 610,791 |
| 2024-03-11 | 11,010.00 | 11,590.00 | 10,750.00 | 10,800.00 | 10,163.86 | 829,188 |
| 2024-03-08 | 11,830.00 | 12,130.00 | 11,110.00 | 11,260.00 | 10,596.76 | 986,325 |
| 2024-03-07 | 12,110.00 | 12,890.00 | 11,750.00 | 11,910.00 | 11,208.48 | 2,471,050 |
| 2024-03-06 | 11,850.00 | 13,290.00 | 11,780.00 | 11,930.00 | 11,227.30 | 5,238,234 |
| 2024-03-05 | 12,650.00 | 13,670.00 | 12,000.00 | 12,000.00 | 11,293.18 | 4,808,769 |
| 2024-03-04 | 12,740.00 | 14,190.00 | 12,000.00 | 13,070.00 | 12,300.15 | 12,311,981 |
| 2024-02-29 | 10,750.00 | 13,490.00 | 10,400.00 | 13,040.00 | 12,271.92 | 12,685,661 |
| 2024-02-28 | 9,900.00 | 12,520.00 | 9,820.00 | 11,020.00 | 10,370.90 | 9,270,239 |
| 2024-02-27 | 11,750.00 | 11,810.00 | 9,850.00 | 9,920.00 | 9,335.69 | 1,948,457 |
| 2024-02-26 | 9,650.00 | 12,750.00 | 9,650.00 | 12,300.00 | 11,575.51 | 8,483,066 |
| 2024-02-23 | 10,560.00 | 10,580.00 | 9,800.00 | 9,810.00 | 9,232.17 | 623,672 |
| 2024-02-22 | 10,710.00 | 10,940.00 | 10,490.00 | 10,610.00 | 9,985.05 | 427,831 |
| 2024-02-21 | 11,300.00 | 11,490.00 | 10,630.00 | 10,660.00 | 10,032.10 | 623,384 |
| 2024-02-20 | 11,780.00 | 11,930.00 | 11,260.00 | 11,360.00 | 10,690.87 | 559,029 |
| 2024-02-19 | 12,150.00 | 12,610.00 | 11,920.00 | 11,950.00 | 11,246.12 | 778,477 |
| 2024-02-16 | 12,300.00 | 12,530.00 | 11,960.00 | 11,960.00 | 11,255.53 | 697,666 |
| 2024-02-15 | 12,960.00 | 13,440.00 | 12,440.00 | 12,530.00 | 11,791.96 | 2,027,815 |
| 2024-02-14 | 12,800.00 | 13,040.00 | 11,900.00 | 12,350.00 | 11,622.56 | 1,429,448 |
| 2024-02-13 | 13,750.00 | 13,950.00 | 12,610.00 | 12,620.00 | 11,876.66 | 1,167,639 |
| 2024-02-08 | 13,800.00 | 14,800.00 | 13,560.00 | 13,820.00 | 13,005.97 | 1,903,807 |
| 2024-02-07 | 14,910.00 | 15,730.00 | 14,090.00 | 14,090.00 | 13,260.07 | 2,233,838 |
| 2024-02-06 | 13,600.00 | 17,540.00 | 13,430.00 | 15,400.00 | 14,492.91 | 13,613,227 |
| 2024-02-05 | 14,500.00 | 14,850.00 | 13,670.00 | 13,940.00 | 13,118.91 | 2,162,106 |
| 2024-02-02 | 14,800.00 | 16,710.00 | 13,620.00 | 14,100.00 | 13,269.48 | 5,313,959 |
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.