LEMON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 3,450.00 | 3,575.00 | 3,425.00 | 3,475.00 | 6,662.47 | 40,194 |
| 2023-01-18 | 3,525.00 | 3,580.00 | 3,470.00 | 3,470.00 | 6,652.89 | 19,087 |
| 2023-01-17 | 3,615.00 | 3,685.00 | 3,520.00 | 3,525.00 | 6,758.33 | 35,617 |
| 2023-01-16 | 3,635.00 | 3,690.00 | 3,605.00 | 3,610.00 | 6,921.30 | 22,726 |
| 2023-01-13 | 3,600.00 | 3,730.00 | 3,590.00 | 3,635.00 | 6,969.23 | 32,933 |
| 2023-01-12 | 3,650.00 | 3,670.00 | 3,555.00 | 3,635.00 | 6,969.23 | 30,738 |
| 2023-01-11 | 3,680.00 | 3,745.00 | 3,580.00 | 3,630.00 | 6,959.65 | 35,197 |
| 2023-01-10 | 3,800.00 | 3,835.00 | 3,600.00 | 3,680.00 | 7,055.51 | 55,426 |
| 2023-01-09 | 3,580.00 | 3,880.00 | 3,580.00 | 3,740.00 | 7,170.55 | 165,471 |
| 2023-01-06 | 3,360.00 | 3,650.00 | 3,345.00 | 3,620.00 | 6,940.47 | 96,804 |
| 2023-01-05 | 3,490.00 | 3,490.00 | 3,310.00 | 3,350.00 | 6,422.81 | 24,440 |
| 2023-01-04 | 3,330.00 | 3,455.00 | 3,140.00 | 3,400.00 | 6,518.68 | 39,983 |
| 2023-01-03 | 3,185.00 | 3,320.00 | 3,010.00 | 3,315.00 | 6,355.71 | 62,693 |
| 2023-01-02 | 3,220.00 | 3,355.00 | 3,170.00 | 3,185.00 | 6,106.47 | 39,825 |
| 2022-12-29 | 3,350.00 | 3,350.00 | 3,145.00 | 3,220.00 | 6,173.57 | 37,843 |
| 2022-12-28 | 3,450.00 | 3,465.00 | 3,270.00 | 3,320.00 | 6,365.30 | 59,526 |
| 2022-12-27 | 3,385.00 | 3,570.00 | 3,385.00 | 3,450.00 | 6,614.54 | 32,651 |
| 2022-12-26 | 3,580.00 | 3,590.00 | 3,450.00 | 3,530.00 | 6,767.92 | 29,799 |
| 2022-12-23 | 3,630.00 | 3,670.00 | 3,550.00 | 3,575.00 | 6,854.20 | 25,248 |
| 2022-12-22 | 3,700.00 | 3,715.00 | 3,645.00 | 3,670.00 | 7,036.34 | 17,034 |
| 2022-12-21 | 3,675.00 | 3,710.00 | 3,590.00 | 3,670.00 | 7,036.34 | 31,603 |
| 2022-12-20 | 3,675.00 | 3,820.00 | 3,670.00 | 3,670.00 | 7,036.34 | 35,066 |
| 2022-12-19 | 3,745.00 | 3,795.00 | 3,690.00 | 3,730.00 | 7,151.37 | 27,542 |
| 2022-12-16 | 3,840.00 | 3,850.00 | 3,730.00 | 3,785.00 | 7,256.82 | 29,214 |
| 2022-12-15 | 3,970.00 | 4,005.00 | 3,825.00 | 3,855.00 | 7,391.03 | 53,648 |
| 2022-12-14 | 4,000.00 | 4,000.00 | 3,800.00 | 3,870.00 | 7,419.79 | 99,400 |
| 2022-12-13 | 3,740.00 | 3,930.00 | 3,705.00 | 3,785.00 | 7,256.82 | 62,929 |
| 2022-12-12 | 3,700.00 | 3,785.00 | 3,665.00 | 3,740.00 | 7,170.55 | 22,964 |
| 2022-12-09 | 3,645.00 | 3,755.00 | 3,640.00 | 3,735.00 | 7,160.96 | 21,709 |
| 2022-12-08 | 3,745.00 | 3,790.00 | 3,665.00 | 3,680.00 | 7,055.51 | 37,714 |
| 2022-12-07 | 3,820.00 | 3,820.00 | 3,700.00 | 3,775.00 | 7,237.65 | 40,672 |
| 2022-12-06 | 3,895.00 | 3,895.00 | 3,825.00 | 3,835.00 | 7,352.68 | 29,724 |
| 2022-12-05 | 3,970.00 | 4,015.00 | 3,890.00 | 3,915.00 | 7,506.07 | 32,252 |
| 2022-12-02 | 4,040.00 | 4,085.00 | 3,935.00 | 3,970.00 | 7,611.51 | 28,982 |
| 2022-12-01 | 3,990.00 | 4,105.00 | 3,960.00 | 4,035.00 | 7,736.14 | 94,862 |
| 2022-11-30 | 3,815.00 | 3,995.00 | 3,815.00 | 3,960.00 | 7,592.34 | 32,402 |
| 2022-11-29 | 3,865.00 | 3,895.00 | 3,810.00 | 3,870.00 | 7,419.79 | 23,293 |
| 2022-11-28 | 3,995.00 | 3,995.00 | 3,845.00 | 3,845.00 | 7,371.86 | 37,686 |
| 2022-11-25 | 4,055.00 | 4,055.00 | 3,950.00 | 3,970.00 | 7,611.51 | 29,831 |
| 2022-11-24 | 3,940.00 | 4,030.00 | 3,900.00 | 4,030.00 | 7,726.55 | 39,897 |
| 2022-11-23 | 3,855.00 | 3,920.00 | 3,815.00 | 3,920.00 | 7,515.65 | 33,527 |
| 2022-11-22 | 3,860.00 | 3,875.00 | 3,780.00 | 3,830.00 | 7,343.10 | 23,179 |
| 2022-11-21 | 4,040.00 | 4,040.00 | 3,830.00 | 3,860.00 | 7,400.62 | 73,699 |
| 2022-11-18 | 4,080.00 | 4,200.00 | 3,995.00 | 4,015.00 | 7,697.79 | 66,728 |
| 2022-11-17 | 4,280.00 | 4,280.00 | 3,990.00 | 4,070.00 | 7,803.24 | 94,271 |
| 2022-11-16 | 4,100.00 | 4,225.00 | 4,020.00 | 4,165.00 | 7,985.38 | 111,738 |
| 2022-11-15 | 4,095.00 | 4,125.00 | 4,005.00 | 4,070.00 | 7,803.24 | 58,674 |
| 2022-11-14 | 4,070.00 | 4,250.00 | 4,000.00 | 4,095.00 | 7,851.17 | 184,929 |
| 2022-11-11 | 3,995.00 | 3,995.00 | 3,900.00 | 3,955.00 | 7,582.76 | 58,779 |
| 2022-11-10 | 3,905.00 | 3,960.00 | 3,805.00 | 3,855.00 | 7,391.03 | 45,131 |
| 2022-11-09 | 3,940.00 | 4,015.00 | 3,865.00 | 3,925.00 | 7,525.24 | 65,883 |
| 2022-11-08 | 3,760.00 | 3,885.00 | 3,755.00 | 3,865.00 | 7,410.20 | 42,859 |
| 2022-11-07 | 3,715.00 | 3,775.00 | 3,650.00 | 3,735.00 | 7,160.96 | 39,079 |
| 2022-11-04 | 3,870.00 | 3,870.00 | 3,620.00 | 3,690.00 | 7,074.68 | 121,264 |
| 2022-11-03 | 3,800.00 | 3,885.00 | 3,750.00 | 3,860.00 | 7,400.62 | 30,151 |
| 2022-11-02 | 3,985.00 | 4,000.00 | 3,905.00 | 3,915.00 | 7,506.07 | 46,691 |
| 2022-11-01 | 3,985.00 | 4,005.00 | 3,880.00 | 4,000.00 | 7,669.03 | 61,664 |
| 2022-10-31 | 3,950.00 | 4,080.00 | 3,870.00 | 3,975.00 | 7,621.10 | 110,424 |
| 2022-10-28 | 3,800.00 | 4,055.00 | 3,720.00 | 3,930.00 | 7,534.82 | 158,725 |
| 2022-10-27 | 3,755.00 | 3,895.00 | 3,750.00 | 3,830.00 | 7,343.10 | 43,030 |
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.