LEMON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-17 | 5,730.00 | 5,730.00 | 5,520.00 | 5,570.00 | 10,679.13 | 143,911 |
| 2023-07-14 | 5,840.00 | 5,940.00 | 5,620.00 | 5,740.00 | 11,005.06 | 161,721 |
| 2023-07-13 | 5,790.00 | 5,970.00 | 5,710.00 | 5,840.00 | 11,196.79 | 131,028 |
| 2023-07-12 | 5,860.00 | 5,900.00 | 5,750.00 | 5,790.00 | 11,100.92 | 113,342 |
| 2023-07-11 | 5,720.00 | 5,910.00 | 5,720.00 | 5,860.00 | 11,235.13 | 130,631 |
| 2023-07-10 | 6,050.00 | 6,080.00 | 5,670.00 | 5,720.00 | 10,966.72 | 228,341 |
| 2023-07-07 | 6,200.00 | 6,260.00 | 5,960.00 | 6,050.00 | 11,599.41 | 201,840 |
| 2023-07-06 | 6,550.00 | 6,690.00 | 6,300.00 | 6,300.00 | 12,078.73 | 185,951 |
| 2023-07-05 | 6,530.00 | 6,760.00 | 6,330.00 | 6,700.00 | 12,845.63 | 284,938 |
| 2023-07-04 | 6,490.00 | 6,680.00 | 6,290.00 | 6,440.00 | 12,347.14 | 187,514 |
| 2023-07-03 | 6,140.00 | 6,420.00 | 6,140.00 | 6,400.00 | 12,270.45 | 262,171 |
| 2023-06-30 | 6,040.00 | 6,160.00 | 5,950.00 | 6,090.00 | 11,676.10 | 204,618 |
| 2023-06-29 | 6,310.00 | 6,410.00 | 6,070.00 | 6,100.00 | 11,695.27 | 177,075 |
| 2023-06-28 | 6,590.00 | 6,690.00 | 6,290.00 | 6,310.00 | 12,097.90 | 215,114 |
| 2023-06-27 | 6,610.00 | 6,700.00 | 6,520.00 | 6,570.00 | 12,596.39 | 159,404 |
| 2023-06-26 | 6,890.00 | 6,890.00 | 6,580.00 | 6,690.00 | 12,826.46 | 192,379 |
| 2023-06-23 | 7,060.00 | 7,200.00 | 6,760.00 | 6,760.00 | 12,960.66 | 315,611 |
| 2023-06-22 | 7,070.00 | 7,120.00 | 6,890.00 | 7,060.00 | 13,535.84 | 258,089 |
| 2023-06-21 | 7,320.00 | 7,670.00 | 7,050.00 | 7,070.00 | 13,555.01 | 595,252 |
| 2023-06-20 | 7,690.00 | 7,720.00 | 7,400.00 | 7,400.00 | 14,187.71 | 389,191 |
| 2023-06-19 | 8,080.00 | 8,130.00 | 7,680.00 | 7,800.00 | 14,954.61 | 587,392 |
| 2023-06-16 | 8,430.00 | 8,430.00 | 8,000.00 | 8,050.00 | 15,433.93 | 793,896 |
| 2023-06-15 | 8,930.00 | 9,000.00 | 8,000.00 | 8,190.00 | 15,702.34 | 1,939,801 |
| 2023-06-14 | 7,840.00 | 9,300.00 | 7,700.00 | 8,330.00 | 15,970.76 | 6,960,279 |
| 2023-06-13 | 7,060.00 | 7,950.00 | 7,030.00 | 7,490.00 | 14,360.26 | 2,424,380 |
| 2023-06-12 | 7,230.00 | 7,360.00 | 7,000.00 | 7,020.00 | 13,459.15 | 468,707 |
| 2023-06-09 | 7,550.00 | 7,780.00 | 7,190.00 | 7,230.00 | 13,861.78 | 888,208 |
| 2023-06-08 | 7,170.00 | 8,400.00 | 7,080.00 | 7,550.00 | 14,475.30 | 4,345,875 |
| 2023-06-07 | 6,850.00 | 7,320.00 | 6,810.00 | 7,120.00 | 13,650.88 | 1,157,243 |
| 2023-06-05 | 6,720.00 | 6,940.00 | 6,560.00 | 6,800.00 | 13,037.35 | 335,977 |
| 2023-06-02 | 6,920.00 | 6,920.00 | 6,640.00 | 6,730.00 | 12,903.15 | 449,570 |
| 2023-06-01 | 6,530.00 | 7,340.00 | 6,460.00 | 6,940.00 | 13,305.77 | 2,812,725 |
| 2023-05-31 | 6,530.00 | 6,760.00 | 6,510.00 | 6,540.00 | 12,538.87 | 231,119 |
| 2023-05-30 | 6,630.00 | 6,700.00 | 6,390.00 | 6,590.00 | 12,634.73 | 153,632 |
| 2023-05-26 | 6,760.00 | 6,800.00 | 6,610.00 | 6,620.00 | 12,692.25 | 131,971 |
| 2023-05-25 | 6,900.00 | 6,960.00 | 6,660.00 | 6,700.00 | 12,845.63 | 295,403 |
| 2023-05-24 | 6,770.00 | 7,080.00 | 6,610.00 | 7,080.00 | 13,574.19 | 334,678 |
| 2023-05-23 | 6,770.00 | 7,150.00 | 6,600.00 | 6,760.00 | 12,960.66 | 527,472 |
| 2023-05-22 | 6,400.00 | 6,860.00 | 6,230.00 | 6,760.00 | 12,960.66 | 497,611 |
| 2023-05-19 | 6,690.00 | 6,690.00 | 6,300.00 | 6,360.00 | 12,193.76 | 256,251 |
| 2023-05-18 | 6,440.00 | 6,810.00 | 6,410.00 | 6,610.00 | 12,673.08 | 486,817 |
| 2023-05-17 | 6,270.00 | 6,450.00 | 6,140.00 | 6,310.00 | 12,097.90 | 252,371 |
| 2023-05-16 | 6,400.00 | 6,590.00 | 6,140.00 | 6,210.00 | 11,906.17 | 325,191 |
| 2023-05-15 | 6,420.00 | 6,480.00 | 6,220.00 | 6,410.00 | 12,289.62 | 180,490 |
| 2023-05-12 | 6,510.00 | 6,590.00 | 6,360.00 | 6,410.00 | 12,289.62 | 209,414 |
| 2023-05-11 | 6,650.00 | 6,870.00 | 6,470.00 | 6,520.00 | 12,500.52 | 188,673 |
| 2023-05-10 | 6,750.00 | 6,810.00 | 6,560.00 | 6,580.00 | 12,615.56 | 174,192 |
| 2023-05-09 | 6,900.00 | 7,000.00 | 6,600.00 | 6,780.00 | 12,999.01 | 227,996 |
| 2023-05-08 | 7,010.00 | 7,170.00 | 6,850.00 | 6,880.00 | 13,190.74 | 199,336 |
| 2023-05-04 | 7,000.00 | 7,110.00 | 6,830.00 | 6,900.00 | 13,229.08 | 202,536 |
| 2023-05-03 | 7,160.00 | 7,380.00 | 7,050.00 | 7,080.00 | 13,574.19 | 275,853 |
| 2023-05-02 | 7,070.00 | 7,420.00 | 6,970.00 | 7,210.00 | 13,823.43 | 411,152 |
| 2023-04-28 | 7,540.00 | 7,550.00 | 6,940.00 | 6,970.00 | 13,363.29 | 495,425 |
| 2023-04-27 | 7,150.00 | 7,500.00 | 7,070.00 | 7,430.00 | 14,245.23 | 540,046 |
| 2023-04-26 | 7,500.00 | 7,500.00 | 7,190.00 | 7,200.00 | 13,804.26 | 414,641 |
| 2023-04-25 | 7,940.00 | 7,940.00 | 7,360.00 | 7,500.00 | 14,379.44 | 639,428 |
| 2023-04-24 | 8,050.00 | 8,160.00 | 7,800.00 | 7,940.00 | 15,223.03 | 719,637 |
| 2023-04-21 | 8,660.00 | 8,930.00 | 8,140.00 | 8,360.00 | 16,028.28 | 2,790,481 |
| 2023-04-20 | 8,400.00 | 8,730.00 | 8,090.00 | 8,190.00 | 15,702.34 | 876,440 |
| 2023-04-19 | 9,330.00 | 9,420.00 | 8,390.00 | 8,400.00 | 16,104.97 | 1,407,066 |
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.