Laseroptek Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6,620.00 | 6,780.00 | 6,560.00 | 6,600.00 | 6,211.25 | 26,839 |
| 2025-10-27 | 6,630.00 | 6,680.00 | 6,510.00 | 6,620.00 | 6,230.07 | 38,648 |
| 2025-10-24 | 6,550.00 | 6,680.00 | 6,500.00 | 6,630.00 | 6,239.48 | 39,373 |
| 2025-10-23 | 6,760.00 | 6,840.00 | 6,550.00 | 6,550.00 | 6,164.19 | 86,144 |
| 2025-10-22 | 6,850.00 | 6,850.00 | 6,620.00 | 6,760.00 | 6,361.82 | 58,072 |
| 2025-10-21 | 6,850.00 | 6,940.00 | 6,720.00 | 6,880.00 | 6,474.75 | 66,091 |
| 2025-10-20 | 6,900.00 | 6,930.00 | 6,770.00 | 6,870.00 | 6,465.34 | 45,381 |
| 2025-10-17 | 7,010.00 | 7,090.00 | 6,770.00 | 6,940.00 | 6,531.22 | 83,332 |
| 2025-10-16 | 7,060.00 | 7,200.00 | 6,960.00 | 6,960.00 | 6,550.04 | 51,990 |
| 2025-10-15 | 7,210.00 | 7,210.00 | 7,050.00 | 7,130.00 | 6,710.03 | 30,850 |
| 2025-10-14 | 7,190.00 | 7,230.00 | 6,920.00 | 7,130.00 | 6,710.03 | 87,308 |
| 2025-10-13 | 6,670.00 | 7,390.00 | 6,670.00 | 7,190.00 | 6,766.49 | 74,074 |
| 2025-10-10 | 7,300.00 | 7,470.00 | 7,110.00 | 7,390.00 | 6,954.71 | 160,922 |
| 2025-10-02 | 7,100.00 | 7,200.00 | 6,960.00 | 7,150.00 | 6,728.85 | 57,582 |
| 2025-10-01 | 6,960.00 | 7,290.00 | 6,960.00 | 7,010.00 | 6,597.10 | 40,848 |
| 2025-09-30 | 7,040.00 | 7,090.00 | 6,960.00 | 7,010.00 | 6,597.10 | 27,482 |
| 2025-09-29 | 6,970.00 | 7,090.00 | 6,950.00 | 7,020.00 | 6,606.51 | 37,855 |
| 2025-09-26 | 7,210.00 | 7,300.00 | 6,870.00 | 6,900.00 | 6,493.58 | 92,247 |
| 2025-09-25 | 7,270.00 | 7,290.00 | 7,200.00 | 7,200.00 | 6,775.91 | 35,623 |
| 2025-09-24 | 7,270.00 | 7,340.00 | 7,100.00 | 7,280.00 | 6,851.19 | 86,654 |
| 2025-09-23 | 7,380.00 | 7,430.00 | 7,210.00 | 7,290.00 | 6,860.60 | 81,204 |
| 2025-09-22 | 7,490.00 | 7,580.00 | 7,350.00 | 7,350.00 | 6,917.07 | 90,757 |
| 2025-09-19 | 7,490.00 | 7,490.00 | 7,350.00 | 7,430.00 | 6,992.36 | 70,598 |
| 2025-09-18 | 7,300.00 | 7,660.00 | 7,300.00 | 7,490.00 | 7,048.82 | 176,765 |
| 2025-09-17 | 7,400.00 | 7,420.00 | 7,220.00 | 7,240.00 | 6,813.55 | 104,264 |
| 2025-09-16 | 7,640.00 | 7,640.00 | 7,360.00 | 7,440.00 | 7,001.77 | 65,471 |
| 2025-09-15 | 7,350.00 | 7,570.00 | 7,250.00 | 7,560.00 | 7,114.70 | 131,422 |
| 2025-09-12 | 7,440.00 | 7,520.00 | 7,330.00 | 7,350.00 | 6,917.07 | 68,936 |
| 2025-09-11 | 7,510.00 | 7,560.00 | 7,350.00 | 7,430.00 | 6,992.36 | 75,782 |
| 2025-09-10 | 7,490.00 | 7,570.00 | 7,410.00 | 7,510.00 | 7,067.65 | 87,196 |
| 2025-09-09 | 7,430.00 | 7,560.00 | 7,320.00 | 7,470.00 | 7,030.00 | 119,149 |
| 2025-09-08 | 7,520.00 | 7,580.00 | 7,380.00 | 7,420.00 | 6,982.95 | 87,088 |
| 2025-09-05 | 7,640.00 | 7,660.00 | 7,300.00 | 7,500.00 | 7,058.23 | 150,711 |
| 2025-09-04 | 7,760.00 | 7,770.00 | 7,460.00 | 7,550.00 | 7,105.29 | 162,949 |
| 2025-09-03 | 7,740.00 | 7,860.00 | 7,530.00 | 7,720.00 | 7,265.28 | 287,591 |
| 2025-09-02 | 6,910.00 | 8,590.00 | 6,810.00 | 7,810.00 | 7,349.98 | 4,525,022 |
| 2025-09-01 | 7,000.00 | 7,000.00 | 6,810.00 | 6,940.00 | 6,531.22 | 24,219 |
| 2025-08-29 | 7,040.00 | 7,060.00 | 6,850.00 | 7,000.00 | 6,587.69 | 37,331 |
| 2025-08-28 | 6,810.00 | 7,110.00 | 6,810.00 | 7,060.00 | 6,644.15 | 46,378 |
| 2025-08-27 | 6,870.00 | 7,250.00 | 6,640.00 | 6,920.00 | 6,512.40 | 117,442 |
| 2025-08-26 | 6,800.00 | 7,260.00 | 6,700.00 | 6,810.00 | 6,408.88 | 130,390 |
| 2025-08-25 | 6,740.00 | 6,890.00 | 6,610.00 | 6,740.00 | 6,343.00 | 54,206 |
| 2025-08-22 | 6,600.00 | 6,720.00 | 6,540.00 | 6,540.00 | 6,154.78 | 30,476 |
| 2025-08-21 | 6,540.00 | 6,650.00 | 6,500.00 | 6,630.00 | 6,239.48 | 23,192 |
| 2025-08-20 | 6,600.00 | 6,600.00 | 6,380.00 | 6,540.00 | 6,154.78 | 62,216 |
| 2025-08-19 | 6,700.00 | 6,850.00 | 6,510.00 | 6,660.00 | 6,267.71 | 63,140 |
| 2025-08-18 | 6,900.00 | 6,970.00 | 6,740.00 | 6,760.00 | 6,361.82 | 43,542 |
| 2025-08-14 | 7,020.00 | 7,110.00 | 6,940.00 | 6,970.00 | 6,559.45 | 28,873 |
| 2025-08-13 | 6,940.00 | 7,130.00 | 6,930.00 | 7,060.00 | 6,644.15 | 50,381 |
| 2025-08-12 | 6,880.00 | 7,100.00 | 6,880.00 | 6,980.00 | 6,568.86 | 22,114 |
| 2025-08-11 | 7,030.00 | 7,060.00 | 6,900.00 | 6,920.00 | 6,512.40 | 43,608 |
| 2025-08-08 | 7,100.00 | 7,240.00 | 6,650.00 | 7,020.00 | 6,606.51 | 67,085 |
| 2025-08-07 | 7,080.00 | 7,190.00 | 7,050.00 | 7,160.00 | 6,738.26 | 65,746 |
| 2025-08-06 | 7,020.00 | 7,120.00 | 6,890.00 | 7,100.00 | 6,681.80 | 35,666 |
| 2025-08-05 | 6,880.00 | 7,120.00 | 6,880.00 | 7,050.00 | 6,634.74 | 30,416 |
| 2025-08-04 | 6,780.00 | 6,970.00 | 6,600.00 | 6,890.00 | 6,484.17 | 42,734 |
| 2025-08-01 | 7,070.00 | 7,070.00 | 6,750.00 | 6,780.00 | 6,380.64 | 76,828 |
| 2025-07-31 | 6,960.00 | 7,240.00 | 6,930.00 | 7,070.00 | 6,653.56 | 97,610 |
| 2025-07-30 | 7,010.00 | 7,090.00 | 6,950.00 | 6,990.00 | 6,578.27 | 57,931 |
| 2025-07-29 | 7,000.00 | 7,120.00 | 6,920.00 | 7,020.00 | 6,606.51 | 40,830 |
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.