LEMON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,800.00 | 3,855.00 | 3,100.00 | 3,305.00 | 3,305.00 | 618,480 |
| 2024-04-09 | 1,612.00 | 2,080.00 | 1,570.00 | 1,930.00 | 3,860.00 | 1,512,360 |
| 2024-04-08 | 1,860.00 | 1,877.00 | 1,600.00 | 1,628.00 | 3,256.00 | 658,289 |
| 2024-04-05 | 1,920.00 | 1,959.00 | 1,882.00 | 1,935.00 | 3,870.00 | 98,608 |
| 2024-04-04 | 2,070.00 | 2,070.00 | 1,900.00 | 1,920.00 | 3,840.00 | 153,869 |
| 2024-04-03 | 1,900.00 | 1,982.00 | 1,865.00 | 1,937.00 | 3,874.00 | 170,588 |
| 2024-04-02 | 2,060.00 | 2,065.00 | 1,900.00 | 1,900.00 | 3,800.00 | 266,123 |
| 2024-04-01 | 2,020.00 | 2,080.00 | 1,984.00 | 2,080.00 | 4,160.00 | 111,847 |
| 2024-03-29 | 2,155.00 | 2,155.00 | 2,000.00 | 2,020.00 | 4,040.00 | 230,688 |
| 2024-03-28 | 2,280.00 | 2,280.00 | 2,120.00 | 2,130.00 | 4,260.00 | 400,975 |
| 2024-03-27 | 2,240.00 | 2,600.00 | 2,180.00 | 2,290.00 | 4,580.00 | 1,787,646 |
| 2024-03-26 | 2,300.00 | 2,340.00 | 2,205.00 | 2,250.00 | 4,500.00 | 457,207 |
| 2024-03-25 | 2,480.00 | 2,520.00 | 2,335.00 | 2,335.00 | 4,670.00 | 1,023,794 |
| 2024-03-22 | 2,555.00 | 2,780.00 | 2,235.00 | 2,430.00 | 4,860.00 | 7,319,130 |
| 2024-03-21 | 1,872.00 | 2,160.00 | 1,859.00 | 2,160.00 | 4,320.00 | 2,219,545 |
| 2024-03-20 | 1,630.00 | 1,674.00 | 1,620.00 | 1,662.00 | 3,324.00 | 166,161 |
| 2024-03-19 | 1,667.00 | 1,667.00 | 1,618.00 | 1,630.00 | 3,260.00 | 93,894 |
| 2024-03-18 | 1,611.00 | 1,700.00 | 1,601.00 | 1,665.00 | 3,330.00 | 110,767 |
| 2024-03-15 | 1,629.00 | 1,661.00 | 1,601.00 | 1,620.00 | 3,240.00 | 107,984 |
| 2024-03-14 | 1,677.00 | 1,677.00 | 1,621.00 | 1,645.00 | 3,290.00 | 160,223 |
| 2024-03-13 | 1,838.00 | 1,990.00 | 1,649.00 | 1,677.00 | 3,354.00 | 1,067,627 |
| 2024-03-12 | 1,605.00 | 1,875.00 | 1,600.00 | 1,728.00 | 3,456.00 | 2,314,757 |
| 2024-03-11 | 1,560.00 | 1,634.00 | 1,517.00 | 1,587.00 | 3,174.00 | 330,371 |
| 2024-03-08 | 1,520.00 | 1,529.00 | 1,495.00 | 1,518.00 | 3,036.00 | 103,618 |
| 2024-03-07 | 1,531.00 | 1,557.00 | 1,495.00 | 1,514.00 | 3,028.00 | 200,349 |
| 2024-03-06 | 1,556.00 | 1,570.00 | 1,529.00 | 1,541.00 | 3,082.00 | 143,093 |
| 2024-03-05 | 1,537.00 | 1,567.00 | 1,537.00 | 1,556.00 | 3,112.00 | 118,560 |
| 2024-03-04 | 1,580.00 | 1,615.00 | 1,555.00 | 1,555.00 | 3,110.00 | 240,396 |
| 2024-02-29 | 1,596.00 | 1,660.00 | 1,529.00 | 1,590.00 | 3,180.00 | 489,343 |
| 2024-02-28 | 1,815.00 | 1,945.00 | 1,637.00 | 1,640.00 | 3,280.00 | 2,927,541 |
| 2024-02-27 | 2,365.00 | 2,465.00 | 2,290.00 | 2,335.00 | 4,670.00 | 135,436 |
| 2024-02-26 | 2,225.00 | 2,765.00 | 2,205.00 | 2,365.00 | 4,730.00 | 1,397,609 |
| 2024-02-23 | 2,245.00 | 2,270.00 | 2,210.00 | 2,245.00 | 4,490.00 | 49,996 |
| 2024-02-22 | 2,240.00 | 2,375.00 | 2,240.00 | 2,245.00 | 4,490.00 | 86,682 |
| 2024-02-21 | 2,275.00 | 2,295.00 | 2,210.00 | 2,245.00 | 4,490.00 | 51,664 |
| 2024-02-20 | 2,265.00 | 2,280.00 | 2,245.00 | 2,275.00 | 4,550.00 | 37,300 |
| 2024-02-19 | 2,295.00 | 2,300.00 | 2,240.00 | 2,265.00 | 4,530.00 | 39,545 |
| 2024-02-16 | 2,300.00 | 2,330.00 | 2,275.00 | 2,295.00 | 4,590.00 | 70,086 |
| 2024-02-15 | 2,385.00 | 2,385.00 | 2,265.00 | 2,285.00 | 4,570.00 | 68,829 |
| 2024-02-14 | 2,250.00 | 2,360.00 | 2,200.00 | 2,330.00 | 4,660.00 | 159,858 |
| 2024-02-13 | 2,225.00 | 2,290.00 | 2,205.00 | 2,250.00 | 4,500.00 | 89,537 |
| 2024-02-08 | 2,245.00 | 2,255.00 | 2,195.00 | 2,230.00 | 4,460.00 | 61,932 |
| 2024-02-07 | 2,245.00 | 2,350.00 | 2,160.00 | 2,245.00 | 4,490.00 | 141,331 |
| 2024-02-06 | 2,085.00 | 2,500.00 | 2,070.00 | 2,210.00 | 4,420.00 | 659,496 |
| 2024-02-05 | 2,160.00 | 2,170.00 | 2,070.00 | 2,120.00 | 4,240.00 | 32,652 |
| 2024-02-02 | 2,065.00 | 2,140.00 | 2,065.00 | 2,120.00 | 4,240.00 | 33,090 |
| 2024-02-01 | 2,080.00 | 2,120.00 | 2,025.00 | 2,070.00 | 4,140.00 | 58,672 |
| 2024-01-31 | 2,125.00 | 2,145.00 | 2,080.00 | 2,105.00 | 4,210.00 | 37,101 |
| 2024-01-30 | 2,190.00 | 2,200.00 | 2,100.00 | 2,125.00 | 4,250.00 | 39,873 |
| 2024-01-29 | 2,150.00 | 2,150.00 | 2,105.00 | 2,130.00 | 4,260.00 | 42,853 |
| 2024-01-26 | 2,160.00 | 2,205.00 | 2,095.00 | 2,150.00 | 4,300.00 | 69,110 |
| 2024-01-25 | 2,170.00 | 2,280.00 | 2,080.00 | 2,120.00 | 4,240.00 | 102,852 |
| 2024-01-24 | 2,275.00 | 2,285.00 | 2,165.00 | 2,170.00 | 4,340.00 | 102,359 |
| 2024-01-23 | 2,260.00 | 2,295.00 | 2,210.00 | 2,240.00 | 4,480.00 | 51,129 |
| 2024-01-22 | 2,365.00 | 2,385.00 | 2,215.00 | 2,260.00 | 4,520.00 | 143,495 |
| 2024-01-19 | 2,385.00 | 2,460.00 | 2,350.00 | 2,360.00 | 4,720.00 | 102,165 |
| 2024-01-18 | 2,365.00 | 2,565.00 | 2,350.00 | 2,410.00 | 4,820.00 | 222,141 |
| 2024-01-17 | 2,585.00 | 2,590.00 | 2,350.00 | 2,365.00 | 4,730.00 | 254,712 |
| 2024-01-16 | 2,295.00 | 2,680.00 | 2,260.00 | 2,560.00 | 5,120.00 | 733,441 |
| 2024-01-15 | 2,335.00 | 2,335.00 | 2,285.00 | 2,295.00 | 4,590.00 | 51,367 |
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.