Laseroptek Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 6,410.00 | 6,600.00 | 6,250.00 | 6,320.00 | 5,947.74 | 39,680 |
| 2025-01-24 | 6,100.00 | 6,620.00 | 6,050.00 | 6,430.00 | 6,051.26 | 126,628 |
| 2025-01-23 | 6,090.00 | 6,100.00 | 5,800.00 | 6,090.00 | 5,731.29 | 37,605 |
| 2025-01-22 | 5,990.00 | 6,050.00 | 5,850.00 | 6,050.00 | 5,693.64 | 26,617 |
| 2025-01-21 | 5,940.00 | 6,120.00 | 5,900.00 | 5,990.00 | 5,637.18 | 16,436 |
| 2025-01-20 | 6,020.00 | 6,100.00 | 5,860.00 | 5,940.00 | 5,590.12 | 43,259 |
| 2025-01-17 | 6,130.00 | 6,190.00 | 5,920.00 | 6,100.00 | 5,740.70 | 25,575 |
| 2025-01-16 | 6,200.00 | 6,200.00 | 5,750.00 | 6,100.00 | 5,740.70 | 36,192 |
| 2025-01-15 | 6,050.00 | 6,300.00 | 6,010.00 | 6,100.00 | 5,740.70 | 27,595 |
| 2025-01-14 | 6,060.00 | 6,160.00 | 6,020.00 | 6,140.00 | 5,778.34 | 24,283 |
| 2025-01-13 | 6,080.00 | 6,210.00 | 6,000.00 | 6,000.00 | 5,646.59 | 23,476 |
| 2025-01-10 | 6,050.00 | 6,490.00 | 6,010.00 | 6,140.00 | 5,778.34 | 117,250 |
| 2025-01-09 | 5,760.00 | 6,430.00 | 5,720.00 | 6,050.00 | 5,693.64 | 397,523 |
| 2025-01-08 | 5,800.00 | 5,900.00 | 5,620.00 | 5,850.00 | 5,505.42 | 18,490 |
| 2025-01-07 | 5,850.00 | 5,850.00 | 5,720.00 | 5,800.00 | 5,458.37 | 11,937 |
| 2025-01-06 | 5,770.00 | 5,830.00 | 5,690.00 | 5,830.00 | 5,486.60 | 22,348 |
| 2025-01-03 | 5,560.00 | 5,800.00 | 5,560.00 | 5,800.00 | 5,458.37 | 59,178 |
| 2025-01-02 | 5,330.00 | 5,620.00 | 5,330.00 | 5,600.00 | 5,270.15 | 30,570 |
| 2024-12-30 | 5,260.00 | 5,340.00 | 5,140.00 | 5,320.00 | 5,006.64 | 10,197 |
| 2024-12-27 | 5,140.00 | 5,360.00 | 5,140.00 | 5,240.00 | 4,931.35 | 8,781 |
| 2024-12-26 | 5,490.00 | 5,590.00 | 5,240.00 | 5,240.00 | 4,931.35 | 33,174 |
| 2024-12-24 | 5,350.00 | 5,640.00 | 5,350.00 | 5,490.00 | 5,166.63 | 44,232 |
| 2024-12-23 | 5,210.00 | 5,340.00 | 5,070.00 | 5,340.00 | 5,025.46 | 23,689 |
| 2024-12-20 | 5,550.00 | 5,570.00 | 5,070.00 | 5,210.00 | 4,903.12 | 96,860 |
| 2024-12-19 | 5,670.00 | 5,670.00 | 5,420.00 | 5,480.00 | 5,157.22 | 50,914 |
| 2024-12-18 | 5,590.00 | 5,690.00 | 5,510.00 | 5,690.00 | 5,354.85 | 38,134 |
| 2024-12-17 | 5,560.00 | 5,590.00 | 5,480.00 | 5,590.00 | 5,260.74 | 35,619 |
| 2024-12-16 | 5,500.00 | 5,540.00 | 5,420.00 | 5,530.00 | 5,204.27 | 33,419 |
| 2024-12-13 | 5,280.00 | 5,480.00 | 5,080.00 | 5,430.00 | 5,110.16 | 33,717 |
| 2024-12-12 | 5,350.00 | 5,390.00 | 5,240.00 | 5,330.00 | 5,016.05 | 29,541 |
| 2024-12-11 | 5,130.00 | 5,350.00 | 5,070.00 | 5,340.00 | 5,025.46 | 49,340 |
| 2024-12-10 | 4,675.00 | 5,130.00 | 4,675.00 | 5,130.00 | 4,827.83 | 69,696 |
| 2024-12-09 | 4,880.00 | 5,050.00 | 4,660.00 | 4,665.00 | 4,390.22 | 94,842 |
| 2024-12-06 | 5,200.00 | 5,250.00 | 4,750.00 | 5,140.00 | 4,837.24 | 173,707 |
| 2024-12-05 | 5,620.00 | 5,630.00 | 5,250.00 | 5,250.00 | 4,940.76 | 132,158 |
| 2024-12-04 | 5,900.00 | 6,030.00 | 5,460.00 | 5,640.00 | 5,307.79 | 365,877 |
| 2024-12-03 | 5,830.00 | 7,080.00 | 5,470.00 | 6,140.00 | 5,778.34 | 3,730,766 |
| 2024-12-02 | 5,510.00 | 5,600.00 | 5,370.00 | 5,450.00 | 5,128.98 | 41,887 |
| 2024-11-29 | 5,760.00 | 5,760.00 | 5,470.00 | 5,600.00 | 5,270.15 | 34,206 |
| 2024-11-28 | 5,580.00 | 5,800.00 | 5,550.00 | 5,780.00 | 5,439.55 | 29,623 |
| 2024-11-27 | 5,830.00 | 5,830.00 | 5,400.00 | 5,590.00 | 5,260.74 | 81,775 |
| 2024-11-26 | 5,660.00 | 5,780.00 | 5,590.00 | 5,780.00 | 5,439.55 | 20,495 |
| 2024-11-25 | 5,550.00 | 5,670.00 | 5,510.00 | 5,660.00 | 5,326.61 | 29,106 |
| 2024-11-22 | 5,440.00 | 5,640.00 | 5,360.00 | 5,550.00 | 5,223.09 | 32,410 |
| 2024-11-21 | 5,600.00 | 5,600.00 | 5,350.00 | 5,450.00 | 5,128.98 | 40,281 |
| 2024-11-20 | 5,850.00 | 5,850.00 | 5,300.00 | 5,500.00 | 5,176.04 | 49,797 |
| 2024-11-19 | 5,660.00 | 5,850.00 | 5,590.00 | 5,850.00 | 5,505.42 | 16,635 |
| 2024-11-18 | 5,450.00 | 5,670.00 | 5,400.00 | 5,670.00 | 5,336.03 | 37,904 |
| 2024-11-15 | 5,340.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,176.04 | 19,287 |
| 2024-11-14 | 5,440.00 | 5,570.00 | 5,390.00 | 5,400.00 | 5,081.93 | 42,637 |
| 2024-11-13 | 5,510.00 | 5,600.00 | 5,400.00 | 5,490.00 | 5,166.63 | 30,894 |
| 2024-11-12 | 5,880.00 | 5,910.00 | 5,400.00 | 5,590.00 | 5,260.74 | 78,831 |
| 2024-11-11 | 6,310.00 | 6,520.00 | 5,770.00 | 5,880.00 | 5,533.66 | 117,273 |
| 2024-11-08 | 6,400.00 | 6,490.00 | 6,310.00 | 6,450.00 | 6,070.08 | 24,105 |
| 2024-11-07 | 6,430.00 | 6,480.00 | 6,270.00 | 6,360.00 | 5,985.38 | 20,639 |
| 2024-11-06 | 6,490.00 | 6,550.00 | 6,300.00 | 6,390.00 | 6,013.62 | 43,246 |
| 2024-11-05 | 6,440.00 | 6,530.00 | 6,340.00 | 6,490.00 | 6,107.73 | 30,033 |
| 2024-11-04 | 6,340.00 | 6,510.00 | 6,190.00 | 6,480.00 | 6,098.31 | 37,222 |
| 2024-11-01 | 6,340.00 | 6,360.00 | 6,070.00 | 6,340.00 | 5,966.56 | 35,962 |
| 2024-10-31 | 6,140.00 | 6,370.00 | 6,050.00 | 6,340.00 | 5,966.56 | 40,351 |
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.