LEMON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-17 | 2,980.00 | 3,115.00 | 2,975.00 | 3,045.00 | 6,090.00 | 98,161 |
| 2023-10-16 | 3,070.00 | 3,070.00 | 2,915.00 | 2,965.00 | 5,930.00 | 89,089 |
| 2023-10-13 | 3,195.00 | 3,195.00 | 3,010.00 | 3,055.00 | 6,110.00 | 104,880 |
| 2023-10-12 | 2,970.00 | 3,190.00 | 2,960.00 | 3,155.00 | 6,310.00 | 179,651 |
| 2023-10-11 | 2,855.00 | 3,005.00 | 2,855.00 | 2,950.00 | 5,900.00 | 131,640 |
| 2023-10-10 | 3,035.00 | 3,125.00 | 2,860.00 | 2,900.00 | 5,800.00 | 288,232 |
| 2023-10-06 | 3,015.00 | 3,355.00 | 3,010.00 | 3,090.00 | 6,180.00 | 376,495 |
| 2023-10-05 | 3,240.00 | 3,360.00 | 2,920.00 | 2,970.00 | 5,940.00 | 317,018 |
| 2023-10-04 | 3,620.00 | 3,630.00 | 3,120.00 | 3,220.00 | 6,440.00 | 169,770 |
| 2023-09-27 | 3,705.00 | 3,830.00 | 3,425.00 | 3,610.00 | 7,220.00 | 338,982 |
| 2023-09-26 | 3,960.00 | 4,530.00 | 3,795.00 | 3,800.00 | 7,600.00 | 2,595,686 |
| 2023-09-25 | 3,510.00 | 4,560.00 | 3,380.00 | 4,030.00 | 8,060.00 | 4,040,178 |
| 2023-09-22 | 3,565.00 | 3,750.00 | 3,320.00 | 3,510.00 | 7,020.00 | 199,434 |
| 2023-09-21 | 3,215.00 | 3,645.00 | 3,200.00 | 3,555.00 | 7,110.00 | 212,478 |
| 2023-09-20 | 3,305.00 | 3,430.00 | 3,240.00 | 3,265.00 | 6,530.00 | 92,154 |
| 2023-09-19 | 3,330.00 | 3,430.00 | 3,240.00 | 3,305.00 | 6,610.00 | 103,543 |
| 2023-09-18 | 3,450.00 | 3,580.00 | 3,320.00 | 3,350.00 | 6,700.00 | 158,372 |
| 2023-09-15 | 3,430.00 | 3,695.00 | 3,350.00 | 3,450.00 | 6,900.00 | 315,321 |
| 2023-09-14 | 3,465.00 | 3,500.00 | 3,340.00 | 3,425.00 | 6,850.00 | 121,394 |
| 2023-09-13 | 3,560.00 | 3,600.00 | 3,470.00 | 3,470.00 | 6,940.00 | 135,391 |
| 2023-09-12 | 3,580.00 | 3,630.00 | 3,505.00 | 3,555.00 | 7,110.00 | 139,062 |
| 2023-09-11 | 3,650.00 | 3,660.00 | 3,550.00 | 3,590.00 | 7,180.00 | 147,716 |
| 2023-09-08 | 3,860.00 | 3,865.00 | 3,655.00 | 3,685.00 | 7,370.00 | 190,938 |
| 2023-09-07 | 3,900.00 | 3,965.00 | 3,805.00 | 3,900.00 | 7,800.00 | 167,144 |
| 2023-09-06 | 4,010.00 | 4,045.00 | 3,900.00 | 3,920.00 | 7,840.00 | 178,222 |
| 2023-09-05 | 4,080.00 | 4,160.00 | 3,960.00 | 3,990.00 | 7,980.00 | 266,308 |
| 2023-09-04 | 4,085.00 | 4,465.00 | 4,005.00 | 4,090.00 | 8,180.00 | 652,807 |
| 2023-09-01 | 4,375.00 | 4,475.00 | 4,120.00 | 4,135.00 | 8,270.00 | 464,643 |
| 2023-08-31 | 4,830.00 | 4,840.00 | 4,240.00 | 4,300.00 | 8,600.00 | 877,368 |
| 2023-08-30 | 4,685.00 | 5,500.00 | 4,685.00 | 4,750.00 | 9,500.00 | 2,066,685 |
| 2023-08-29 | 5,270.00 | 6,350.00 | 4,745.00 | 4,975.00 | 9,538.36 | 8,614,496 |
| 2023-08-28 | 3,895.00 | 5,090.00 | 3,545.00 | 5,090.00 | 9,758.84 | 5,121,444 |
| 2023-08-25 | 3,250.00 | 4,225.00 | 3,200.00 | 3,920.00 | 7,515.65 | 4,208,867 |
| 2023-08-24 | 3,045.00 | 3,250.00 | 3,045.00 | 3,250.00 | 6,231.09 | 163,054 |
| 2023-08-23 | 3,105.00 | 3,140.00 | 3,025.00 | 3,055.00 | 5,857.22 | 113,474 |
| 2023-08-22 | 3,125.00 | 3,180.00 | 3,050.00 | 3,105.00 | 5,953.09 | 131,936 |
| 2023-08-21 | 3,105.00 | 3,260.00 | 3,100.00 | 3,165.00 | 6,068.12 | 128,288 |
| 2023-08-18 | 3,200.00 | 3,250.00 | 3,125.00 | 3,190.00 | 6,116.05 | 118,963 |
| 2023-08-17 | 3,150.00 | 3,290.00 | 3,110.00 | 3,255.00 | 6,240.67 | 223,302 |
| 2023-08-16 | 3,300.00 | 3,320.00 | 3,150.00 | 3,215.00 | 6,163.98 | 321,149 |
| 2023-08-14 | 3,865.00 | 3,890.00 | 3,015.00 | 3,230.00 | 6,192.74 | 1,691,450 |
| 2023-08-11 | 4,210.00 | 4,345.00 | 4,185.00 | 4,265.00 | 8,177.11 | 133,480 |
| 2023-08-10 | 4,280.00 | 4,375.00 | 4,190.00 | 4,210.00 | 8,071.66 | 98,732 |
| 2023-08-09 | 4,320.00 | 4,430.00 | 4,180.00 | 4,385.00 | 8,407.18 | 138,204 |
| 2023-08-08 | 4,315.00 | 4,400.00 | 4,180.00 | 4,280.00 | 8,205.86 | 117,630 |
| 2023-08-07 | 4,450.00 | 4,450.00 | 4,260.00 | 4,280.00 | 8,205.86 | 118,488 |
| 2023-08-04 | 4,530.00 | 4,580.00 | 4,370.00 | 4,450.00 | 8,531.80 | 118,134 |
| 2023-08-03 | 4,585.00 | 4,585.00 | 4,355.00 | 4,530.00 | 8,685.18 | 160,651 |
| 2023-08-02 | 4,760.00 | 4,760.00 | 4,500.00 | 4,595.00 | 8,809.80 | 155,948 |
| 2023-08-01 | 4,800.00 | 4,960.00 | 4,610.00 | 4,725.00 | 9,059.04 | 250,005 |
| 2023-07-31 | 4,460.00 | 4,845.00 | 4,450.00 | 4,790.00 | 9,183.67 | 262,776 |
| 2023-07-28 | 4,120.00 | 4,580.00 | 4,120.00 | 4,470.00 | 8,570.14 | 290,201 |
| 2023-07-27 | 4,120.00 | 4,320.00 | 4,080.00 | 4,265.00 | 8,177.11 | 235,708 |
| 2023-07-26 | 4,380.00 | 4,450.00 | 3,965.00 | 4,140.00 | 7,937.45 | 470,439 |
| 2023-07-25 | 4,310.00 | 4,440.00 | 4,240.00 | 4,380.00 | 8,397.59 | 289,001 |
| 2023-07-24 | 4,435.00 | 4,435.00 | 4,145.00 | 4,325.00 | 8,292.14 | 449,129 |
| 2023-07-21 | 4,610.00 | 4,760.00 | 4,405.00 | 4,450.00 | 8,531.80 | 1,082,120 |
| 2023-07-20 | 5,360.00 | 5,500.00 | 5,260.00 | 5,400.00 | 10,353.19 | 164,745 |
| 2023-07-19 | 5,570.00 | 5,610.00 | 5,300.00 | 5,430.00 | 10,410.71 | 171,570 |
| 2023-07-18 | 5,620.00 | 5,730.00 | 5,490.00 | 5,510.00 | 10,564.09 | 157,616 |
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.