LEMON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 9,100.00 | 9,920.00 | 9,020.00 | 9,230.00 | 17,696.29 | 2,230,144 |
| 2023-04-17 | 9,170.00 | 9,590.00 | 8,850.00 | 9,070.00 | 17,389.53 | 1,271,131 |
| 2023-04-14 | 9,400.00 | 9,680.00 | 8,950.00 | 9,030.00 | 17,312.84 | 870,942 |
| 2023-04-13 | 9,400.00 | 9,500.00 | 8,780.00 | 9,240.00 | 17,715.46 | 986,708 |
| 2023-04-12 | 10,070.00 | 10,170.00 | 9,290.00 | 9,500.00 | 18,213.95 | 1,085,428 |
| 2023-04-11 | 10,650.00 | 10,780.00 | 9,500.00 | 10,010.00 | 19,191.75 | 1,263,365 |
| 2023-04-10 | 10,720.00 | 11,240.00 | 10,390.00 | 10,510.00 | 20,150.38 | 1,389,981 |
| 2023-04-07 | 11,160.00 | 11,310.00 | 10,750.00 | 10,850.00 | 20,802.25 | 963,903 |
| 2023-04-06 | 11,430.00 | 11,540.00 | 10,730.00 | 10,980.00 | 21,051.49 | 941,494 |
| 2023-04-05 | 11,150.00 | 12,140.00 | 11,040.00 | 11,600.00 | 22,240.19 | 2,342,341 |
| 2023-04-04 | 11,040.00 | 12,760.00 | 10,750.00 | 11,270.00 | 21,607.50 | 4,677,359 |
| 2023-04-03 | 10,630.00 | 11,860.00 | 10,120.00 | 11,230.00 | 21,530.81 | 3,575,594 |
| 2023-03-31 | 10,900.00 | 11,490.00 | 10,270.00 | 10,350.00 | 19,843.62 | 2,044,227 |
| 2023-03-30 | 12,060.00 | 12,070.00 | 11,120.00 | 11,240.00 | 21,549.98 | 1,744,353 |
| 2023-03-29 | 13,070.00 | 13,100.00 | 11,880.00 | 12,150.00 | 23,294.69 | 2,851,524 |
| 2023-03-28 | 12,050.00 | 12,360.00 | 11,160.00 | 12,010.00 | 23,026.27 | 2,494,247 |
| 2023-03-27 | 10,370.00 | 12,460.00 | 10,050.00 | 12,010.00 | 23,026.27 | 6,556,035 |
| 2023-03-24 | 10,950.00 | 10,960.00 | 10,140.00 | 10,560.00 | 20,246.24 | 1,887,931 |
| 2023-03-23 | 9,320.00 | 11,510.00 | 9,110.00 | 10,460.00 | 20,054.52 | 7,237,915 |
| 2023-03-22 | 9,340.00 | 9,850.00 | 9,040.00 | 9,390.00 | 18,003.05 | 2,975,021 |
| 2023-03-21 | 8,660.00 | 9,500.00 | 8,420.00 | 9,290.00 | 17,811.33 | 4,442,719 |
| 2023-03-20 | 8,340.00 | 9,080.00 | 8,060.00 | 8,490.00 | 16,277.52 | 2,236,037 |
| 2023-03-17 | 8,210.00 | 9,220.00 | 7,740.00 | 8,320.00 | 15,951.59 | 4,328,104 |
| 2023-03-16 | 8,820.00 | 8,820.00 | 8,100.00 | 8,350.00 | 16,009.10 | 2,117,500 |
| 2023-03-15 | 9,250.00 | 9,260.00 | 8,900.00 | 9,100.00 | 17,447.05 | 1,923,981 |
| 2023-03-14 | 9,400.00 | 9,820.00 | 8,790.00 | 9,060.00 | 17,370.36 | 4,800,581 |
| 2023-03-13 | 8,230.00 | 9,680.00 | 7,730.00 | 9,030.00 | 17,312.84 | 8,172,176 |
| 2023-03-10 | 8,630.00 | 9,720.00 | 7,960.00 | 8,390.00 | 16,085.79 | 7,422,924 |
| 2023-03-09 | 8,180.00 | 9,870.00 | 7,730.00 | 8,830.00 | 16,929.39 | 16,784,611 |
| 2023-03-08 | 6,590.00 | 7,940.00 | 6,350.00 | 7,940.00 | 15,223.03 | 15,678,412 |
| 2023-03-07 | 5,660.00 | 6,110.00 | 5,410.00 | 6,110.00 | 11,714.45 | 4,831,689 |
| 2023-03-06 | 4,215.00 | 4,790.00 | 4,170.00 | 4,705.00 | 9,020.70 | 1,132,482 |
| 2023-03-03 | 4,265.00 | 4,270.00 | 4,140.00 | 4,210.00 | 8,071.66 | 132,594 |
| 2023-03-02 | 3,950.00 | 4,300.00 | 3,945.00 | 4,250.00 | 8,148.35 | 678,180 |
| 2023-02-28 | 3,740.00 | 4,105.00 | 3,675.00 | 3,910.00 | 7,496.48 | 300,068 |
| 2023-02-27 | 3,750.00 | 3,790.00 | 3,640.00 | 3,705.00 | 7,103.44 | 51,508 |
| 2023-02-24 | 3,865.00 | 3,880.00 | 3,705.00 | 3,790.00 | 7,266.41 | 78,734 |
| 2023-02-23 | 3,930.00 | 3,955.00 | 3,845.00 | 3,880.00 | 7,438.96 | 49,522 |
| 2023-02-22 | 3,890.00 | 3,940.00 | 3,775.00 | 3,905.00 | 7,486.89 | 92,403 |
| 2023-02-21 | 3,745.00 | 3,945.00 | 3,745.00 | 3,890.00 | 7,458.13 | 105,974 |
| 2023-02-20 | 3,710.00 | 3,790.00 | 3,680.00 | 3,755.00 | 7,199.30 | 55,258 |
| 2023-02-17 | 3,785.00 | 3,785.00 | 3,690.00 | 3,705.00 | 7,103.44 | 29,211 |
| 2023-02-16 | 3,750.00 | 3,800.00 | 3,725.00 | 3,785.00 | 7,256.82 | 43,398 |
| 2023-02-15 | 3,815.00 | 3,835.00 | 3,640.00 | 3,770.00 | 7,228.06 | 78,913 |
| 2023-02-14 | 3,750.00 | 3,900.00 | 3,740.00 | 3,815.00 | 7,314.34 | 60,515 |
| 2023-02-13 | 3,825.00 | 3,825.00 | 3,670.00 | 3,750.00 | 7,189.72 | 73,182 |
| 2023-02-10 | 3,950.00 | 3,990.00 | 3,785.00 | 3,825.00 | 7,333.51 | 111,972 |
| 2023-02-09 | 3,995.00 | 4,015.00 | 3,950.00 | 4,010.00 | 7,688.20 | 53,810 |
| 2023-02-08 | 4,005.00 | 4,030.00 | 3,960.00 | 4,005.00 | 7,678.62 | 90,260 |
| 2023-02-07 | 3,900.00 | 3,985.00 | 3,865.00 | 3,965.00 | 7,601.93 | 61,740 |
| 2023-02-06 | 3,860.00 | 3,965.00 | 3,860.00 | 3,885.00 | 7,448.55 | 42,192 |
| 2023-02-03 | 3,875.00 | 3,955.00 | 3,825.00 | 3,885.00 | 7,448.55 | 57,954 |
| 2023-02-02 | 3,880.00 | 3,905.00 | 3,835.00 | 3,875.00 | 7,429.37 | 54,149 |
| 2023-02-01 | 3,770.00 | 3,865.00 | 3,770.00 | 3,865.00 | 7,410.20 | 46,546 |
| 2023-01-31 | 3,725.00 | 3,835.00 | 3,705.00 | 3,800.00 | 7,285.58 | 41,620 |
| 2023-01-30 | 3,810.00 | 3,855.00 | 3,750.00 | 3,775.00 | 7,237.65 | 45,686 |
| 2023-01-27 | 3,760.00 | 3,845.00 | 3,760.00 | 3,795.00 | 7,275.99 | 73,743 |
| 2023-01-26 | 3,730.00 | 3,835.00 | 3,695.00 | 3,790.00 | 7,266.41 | 106,572 |
| 2023-01-25 | 3,700.00 | 3,750.00 | 3,610.00 | 3,750.00 | 7,189.72 | 139,907 |
| 2023-01-20 | 3,530.00 | 4,090.00 | 3,480.00 | 3,700.00 | 7,093.85 | 2,038,284 |
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.