Laseroptek Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9,630.00 | 9,730.00 | 9,350.00 | 9,350.00 | 8,799.27 | 155,440 |
| 2025-04-25 | 9,740.00 | 9,890.00 | 9,470.00 | 9,640.00 | 9,072.18 | 308,759 |
| 2025-04-24 | 9,920.00 | 10,120.00 | 9,770.00 | 9,780.00 | 9,203.94 | 263,224 |
| 2025-04-23 | 9,810.00 | 10,790.00 | 9,390.00 | 9,910.00 | 9,326.28 | 1,786,064 |
| 2025-04-22 | 9,700.00 | 9,880.00 | 9,700.00 | 9,790.00 | 9,213.35 | 228,277 |
| 2025-04-21 | 10,000.00 | 10,140.00 | 9,610.00 | 9,720.00 | 9,147.47 | 341,773 |
| 2025-04-18 | 10,140.00 | 10,240.00 | 9,830.00 | 9,990.00 | 9,401.57 | 449,077 |
| 2025-04-17 | 10,220.00 | 10,320.00 | 10,050.00 | 10,200.00 | 9,599.20 | 399,809 |
| 2025-04-16 | 10,380.00 | 10,790.00 | 10,030.00 | 10,130.00 | 9,533.32 | 866,718 |
| 2025-04-15 | 10,480.00 | 10,900.00 | 10,370.00 | 10,390.00 | 9,778.01 | 737,145 |
| 2025-04-14 | 10,750.00 | 10,780.00 | 10,380.00 | 10,480.00 | 9,862.71 | 511,020 |
| 2025-04-11 | 10,050.00 | 10,900.00 | 9,960.00 | 10,700.00 | 10,069.75 | 1,102,482 |
| 2025-04-10 | 10,290.00 | 10,340.00 | 10,020.00 | 10,200.00 | 9,599.20 | 683,341 |
| 2025-04-09 | 9,100.00 | 10,430.00 | 9,090.00 | 9,850.00 | 9,269.82 | 1,511,289 |
| 2025-04-08 | 9,720.00 | 9,890.00 | 9,270.00 | 9,370.00 | 8,818.09 | 684,367 |
| 2025-04-07 | 10,100.00 | 10,200.00 | 9,270.00 | 9,440.00 | 8,883.96 | 990,668 |
| 2025-04-04 | 11,050.00 | 11,070.00 | 10,210.00 | 10,550.00 | 9,928.58 | 1,949,530 |
| 2025-04-03 | 10,980.00 | 11,550.00 | 10,770.00 | 11,350.00 | 10,681.46 | 5,264,311 |
| 2025-04-02 | 11,560.00 | 12,550.00 | 10,520.00 | 10,660.00 | 10,032.10 | 11,824,316 |
| 2025-04-01 | 10,380.00 | 11,210.00 | 10,290.00 | 10,850.00 | 10,210.91 | 4,097,230 |
| 2025-03-31 | 10,780.00 | 11,190.00 | 9,980.00 | 10,380.00 | 9,768.60 | 3,458,509 |
| 2025-03-28 | 10,140.00 | 11,440.00 | 9,900.00 | 10,600.00 | 9,975.64 | 13,902,410 |
| 2025-03-27 | 9,650.00 | 10,760.00 | 9,570.00 | 9,730.00 | 9,156.88 | 6,168,562 |
| 2025-03-26 | 9,510.00 | 9,860.00 | 9,340.00 | 9,500.00 | 8,940.43 | 710,119 |
| 2025-03-25 | 10,080.00 | 10,120.00 | 9,450.00 | 9,510.00 | 8,949.84 | 933,387 |
| 2025-03-24 | 10,200.00 | 10,380.00 | 9,860.00 | 10,050.00 | 9,458.03 | 1,213,222 |
| 2025-03-21 | 9,290.00 | 11,190.00 | 9,280.00 | 10,350.00 | 9,740.36 | 16,280,186 |
| 2025-03-20 | 9,760.00 | 10,610.00 | 9,200.00 | 9,220.00 | 8,676.92 | 3,276,580 |
| 2025-03-19 | 9,740.00 | 10,040.00 | 9,640.00 | 9,720.00 | 9,147.47 | 741,763 |
| 2025-03-18 | 9,950.00 | 10,050.00 | 9,780.00 | 9,820.00 | 9,241.58 | 718,467 |
| 2025-03-17 | 9,860.00 | 10,110.00 | 9,810.00 | 9,920.00 | 9,335.69 | 1,019,818 |
| 2025-03-14 | 10,040.00 | 10,160.00 | 9,760.00 | 9,960.00 | 9,373.34 | 1,346,612 |
| 2025-03-13 | 10,900.00 | 11,090.00 | 9,930.00 | 10,020.00 | 9,429.80 | 4,460,779 |
| 2025-03-12 | 8,300.00 | 10,820.00 | 8,190.00 | 10,820.00 | 10,182.68 | 12,530,353 |
| 2025-03-11 | 8,030.00 | 8,430.00 | 7,990.00 | 8,330.00 | 7,839.35 | 428,697 |
| 2025-03-10 | 8,790.00 | 9,040.00 | 8,460.00 | 8,490.00 | 7,989.92 | 502,388 |
| 2025-03-07 | 9,320.00 | 9,380.00 | 8,780.00 | 8,790.00 | 8,272.25 | 978,501 |
| 2025-03-06 | 9,120.00 | 9,750.00 | 8,690.00 | 9,700.00 | 9,128.65 | 3,149,316 |
| 2025-03-05 | 10,070.00 | 10,120.00 | 9,000.00 | 9,310.00 | 8,761.62 | 2,713,775 |
| 2025-03-04 | 9,110.00 | 9,850.00 | 8,880.00 | 9,410.00 | 8,855.73 | 7,380,248 |
| 2025-02-28 | 10,440.00 | 10,920.00 | 8,950.00 | 8,950.00 | 8,422.83 | 9,919,512 |
| 2025-02-27 | 7,400.00 | 9,500.00 | 7,320.00 | 9,500.00 | 8,940.43 | 11,002,786 |
| 2025-02-26 | 7,530.00 | 7,570.00 | 7,270.00 | 7,310.00 | 6,879.43 | 135,142 |
| 2025-02-25 | 7,200.00 | 7,580.00 | 7,200.00 | 7,350.00 | 6,917.07 | 234,277 |
| 2025-02-24 | 7,240.00 | 7,370.00 | 7,130.00 | 7,280.00 | 6,851.19 | 197,016 |
| 2025-02-21 | 7,320.00 | 7,740.00 | 7,180.00 | 7,290.00 | 6,860.60 | 481,657 |
| 2025-02-20 | 7,680.00 | 7,680.00 | 7,220.00 | 7,310.00 | 6,879.43 | 350,089 |
| 2025-02-19 | 7,990.00 | 8,000.00 | 7,630.00 | 7,680.00 | 7,227.63 | 360,117 |
| 2025-02-18 | 7,860.00 | 8,100.00 | 7,640.00 | 8,030.00 | 7,557.02 | 530,814 |
| 2025-02-17 | 7,900.00 | 7,980.00 | 7,560.00 | 7,900.00 | 7,434.67 | 632,417 |
| 2025-02-14 | 8,660.00 | 8,790.00 | 8,110.00 | 8,110.00 | 7,632.30 | 1,082,699 |
| 2025-02-13 | 8,560.00 | 8,850.00 | 8,360.00 | 8,570.00 | 8,065.21 | 1,826,079 |
| 2025-02-12 | 9,030.00 | 10,120.00 | 8,360.00 | 8,570.00 | 8,065.21 | 10,711,350 |
| 2025-02-11 | 6,600.00 | 8,320.00 | 6,480.00 | 8,320.00 | 7,829.94 | 3,787,985 |
| 2025-02-10 | 6,290.00 | 6,460.00 | 6,010.00 | 6,400.00 | 6,023.03 | 65,310 |
| 2025-02-07 | 5,830.00 | 6,550.00 | 5,810.00 | 6,300.00 | 5,928.92 | 210,042 |
| 2025-02-06 | 5,800.00 | 6,060.00 | 5,770.00 | 5,820.00 | 5,477.19 | 13,065 |
| 2025-02-05 | 6,060.00 | 6,230.00 | 5,780.00 | 5,780.00 | 5,439.55 | 46,303 |
| 2025-02-04 | 6,040.00 | 6,220.00 | 5,920.00 | 6,060.00 | 5,703.05 | 22,184 |
| 2025-02-03 | 6,360.00 | 6,360.00 | 5,830.00 | 6,000.00 | 5,646.59 | 44,924 |
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.