Laseroptek Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6,120.00 | 6,220.00 | 6,100.00 | 6,150.00 | 5,787.75 | 37,068 |
| 2024-10-29 | 6,610.00 | 6,700.00 | 6,040.00 | 6,200.00 | 5,834.81 | 221,621 |
| 2024-10-28 | 6,750.00 | 6,820.00 | 6,650.00 | 6,680.00 | 6,286.53 | 39,186 |
| 2024-10-25 | 6,900.00 | 6,940.00 | 6,710.00 | 6,780.00 | 6,380.64 | 28,036 |
| 2024-10-24 | 6,990.00 | 6,990.00 | 6,760.00 | 6,800.00 | 6,399.47 | 29,456 |
| 2024-10-23 | 6,910.00 | 7,020.00 | 6,880.00 | 7,000.00 | 6,587.69 | 25,911 |
| 2024-10-22 | 7,150.00 | 7,150.00 | 6,800.00 | 6,950.00 | 6,540.63 | 45,851 |
| 2024-10-21 | 7,100.00 | 7,150.00 | 6,950.00 | 7,100.00 | 6,681.80 | 29,063 |
| 2024-10-18 | 7,160.00 | 7,200.00 | 7,020.00 | 7,120.00 | 6,700.62 | 20,965 |
| 2024-10-17 | 7,100.00 | 7,190.00 | 7,050.00 | 7,140.00 | 6,719.44 | 21,041 |
| 2024-10-16 | 7,240.00 | 7,310.00 | 7,020.00 | 7,060.00 | 6,644.15 | 35,111 |
| 2024-10-15 | 7,060.00 | 7,310.00 | 7,030.00 | 7,230.00 | 6,804.14 | 37,739 |
| 2024-10-14 | 7,130.00 | 7,170.00 | 7,000.00 | 7,060.00 | 6,644.15 | 22,362 |
| 2024-10-11 | 7,460.00 | 7,490.00 | 6,920.00 | 7,000.00 | 6,587.69 | 132,182 |
| 2024-10-10 | 7,890.00 | 7,940.00 | 7,310.00 | 7,380.00 | 6,945.30 | 120,407 |
| 2024-10-08 | 7,790.00 | 7,960.00 | 7,740.00 | 7,780.00 | 7,321.74 | 19,939 |
| 2024-10-07 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,434.67 | 18,697 |
| 2024-10-04 | 7,700.00 | 8,010.00 | 7,700.00 | 7,820.00 | 7,359.39 | 14,520 |
| 2024-10-02 | 7,910.00 | 7,910.00 | 7,620.00 | 7,690.00 | 7,237.04 | 31,273 |
| 2024-09-30 | 8,380.00 | 8,380.00 | 7,910.00 | 7,910.00 | 7,444.09 | 35,415 |
| 2024-09-27 | 7,900.00 | 8,370.00 | 7,880.00 | 8,290.00 | 7,801.70 | 100,692 |
| 2024-09-26 | 7,760.00 | 7,960.00 | 7,700.00 | 7,890.00 | 7,425.26 | 25,543 |
| 2024-09-25 | 7,870.00 | 7,990.00 | 7,720.00 | 7,750.00 | 7,293.51 | 33,695 |
| 2024-09-24 | 7,660.00 | 7,870.00 | 7,640.00 | 7,870.00 | 7,406.44 | 34,945 |
| 2024-09-23 | 7,790.00 | 7,880.00 | 7,710.00 | 7,730.00 | 7,274.69 | 18,857 |
| 2024-09-20 | 7,860.00 | 8,000.00 | 7,790.00 | 7,790.00 | 7,331.15 | 24,394 |
| 2024-09-19 | 7,810.00 | 7,930.00 | 7,700.00 | 7,930.00 | 7,462.91 | 29,475 |
| 2024-09-13 | 7,720.00 | 7,820.00 | 7,670.00 | 7,800.00 | 7,340.56 | 16,643 |
| 2024-09-12 | 7,590.00 | 7,840.00 | 7,510.00 | 7,760.00 | 7,302.92 | 27,951 |
| 2024-09-11 | 7,530.00 | 7,780.00 | 7,450.00 | 7,460.00 | 7,020.59 | 18,490 |
| 2024-09-10 | 7,800.00 | 7,850.00 | 7,520.00 | 7,520.00 | 7,077.06 | 36,662 |
| 2024-09-09 | 7,490.00 | 7,830.00 | 7,400.00 | 7,800.00 | 7,340.56 | 14,629 |
| 2024-09-06 | 7,870.00 | 8,000.00 | 7,610.00 | 7,650.00 | 7,199.40 | 40,750 |
| 2024-09-05 | 8,000.00 | 8,260.00 | 7,810.00 | 7,930.00 | 7,462.91 | 41,067 |
| 2024-09-04 | 8,440.00 | 8,490.00 | 7,950.00 | 8,020.00 | 7,547.61 | 115,817 |
| 2024-09-03 | 8,420.00 | 8,810.00 | 8,350.00 | 8,560.00 | 8,055.80 | 101,207 |
| 2024-09-02 | 8,490.00 | 8,630.00 | 8,390.00 | 8,450.00 | 7,952.28 | 44,272 |
| 2024-08-30 | 8,490.00 | 8,770.00 | 8,450.00 | 8,560.00 | 8,055.80 | 44,564 |
| 2024-08-29 | 8,310.00 | 8,550.00 | 8,250.00 | 8,490.00 | 7,989.92 | 44,722 |
| 2024-08-28 | 8,380.00 | 8,580.00 | 8,260.00 | 8,300.00 | 7,811.11 | 55,596 |
| 2024-08-27 | 7,810.00 | 8,890.00 | 7,800.00 | 8,510.00 | 8,008.74 | 407,242 |
| 2024-08-26 | 8,100.00 | 8,160.00 | 7,870.00 | 7,900.00 | 7,434.67 | 38,898 |
| 2024-08-23 | 7,840.00 | 8,160.00 | 7,840.00 | 7,980.00 | 7,509.96 | 55,786 |
| 2024-08-22 | 8,120.00 | 8,640.00 | 7,940.00 | 8,000.00 | 7,528.78 | 104,790 |
| 2024-08-21 | 8,300.00 | 8,300.00 | 8,020.00 | 8,100.00 | 7,622.89 | 49,085 |
| 2024-08-20 | 8,290.00 | 8,500.00 | 8,080.00 | 8,250.00 | 7,764.06 | 59,243 |
| 2024-08-19 | 8,650.00 | 8,760.00 | 8,250.00 | 8,250.00 | 7,764.06 | 60,994 |
| 2024-08-16 | 8,730.00 | 8,900.00 | 8,570.00 | 8,730.00 | 8,215.79 | 59,280 |
| 2024-08-14 | 9,030.00 | 9,030.00 | 8,710.00 | 8,730.00 | 8,215.79 | 39,680 |
| 2024-08-13 | 8,940.00 | 8,960.00 | 8,640.00 | 8,790.00 | 8,272.25 | 81,578 |
| 2024-08-12 | 8,480.00 | 9,170.00 | 8,480.00 | 9,060.00 | 8,526.35 | 92,303 |
| 2024-08-09 | 8,330.00 | 8,620.00 | 8,330.00 | 8,510.00 | 8,008.74 | 52,881 |
| 2024-08-08 | 8,300.00 | 8,470.00 | 8,070.00 | 8,320.00 | 7,829.94 | 47,398 |
| 2024-08-07 | 7,760.00 | 8,300.00 | 7,760.00 | 8,230.00 | 7,745.24 | 71,333 |
| 2024-08-06 | 7,540.00 | 8,020.00 | 7,490.00 | 7,830.00 | 7,368.80 | 134,882 |
| 2024-08-05 | 8,500.00 | 8,600.00 | 7,200.00 | 7,540.00 | 7,095.88 | 225,961 |
| 2024-08-02 | 8,900.00 | 9,140.00 | 8,650.00 | 8,700.00 | 8,187.55 | 131,794 |
| 2024-08-01 | 9,160.00 | 9,460.00 | 8,720.00 | 9,160.00 | 8,620.46 | 164,008 |
| 2024-07-31 | 9,000.00 | 9,230.00 | 8,900.00 | 9,160.00 | 8,620.46 | 75,416 |
| 2024-07-30 | 9,490.00 | 9,490.00 | 8,950.00 | 9,000.00 | 8,469.88 | 178,975 |
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.