LEMON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 3,930.00 | 3,930.00 | 3,700.00 | 3,770.00 | 7,228.06 | 44,378 |
| 2022-10-25 | 3,950.00 | 3,965.00 | 3,805.00 | 3,835.00 | 7,352.68 | 54,631 |
| 2022-10-24 | 3,910.00 | 3,970.00 | 3,875.00 | 3,930.00 | 7,534.82 | 81,633 |
| 2022-10-21 | 4,080.00 | 4,180.00 | 3,820.00 | 3,840.00 | 7,362.27 | 233,361 |
| 2022-10-20 | 4,340.00 | 4,360.00 | 4,165.00 | 4,190.00 | 8,033.31 | 117,062 |
| 2022-10-19 | 4,500.00 | 4,645.00 | 4,315.00 | 4,340.00 | 8,320.90 | 532,909 |
| 2022-10-18 | 3,845.00 | 4,795.00 | 3,705.00 | 4,435.00 | 8,503.04 | 2,238,636 |
| 2022-10-17 | 3,490.00 | 3,725.00 | 3,450.00 | 3,690.00 | 7,074.68 | 48,617 |
| 2022-10-14 | 3,480.00 | 3,660.00 | 3,480.00 | 3,560.00 | 6,825.44 | 50,734 |
| 2022-10-13 | 3,530.00 | 3,560.00 | 3,370.00 | 3,455.00 | 6,624.13 | 57,458 |
| 2022-10-12 | 3,620.00 | 3,685.00 | 3,420.00 | 3,610.00 | 6,921.30 | 93,499 |
| 2022-10-11 | 3,960.00 | 3,960.00 | 3,670.00 | 3,685.00 | 7,065.10 | 57,988 |
| 2022-10-07 | 3,930.00 | 4,085.00 | 3,855.00 | 3,965.00 | 7,601.93 | 51,779 |
| 2022-10-06 | 3,805.00 | 3,950.00 | 3,790.00 | 3,940.00 | 7,554.00 | 38,944 |
| 2022-10-05 | 4,290.00 | 4,290.00 | 3,560.00 | 3,805.00 | 7,295.17 | 86,420 |
| 2022-10-04 | 3,905.00 | 3,990.00 | 3,875.00 | 3,965.00 | 7,601.93 | 79,036 |
| 2022-09-30 | 3,805.00 | 3,880.00 | 3,780.00 | 3,850.00 | 7,381.44 | 40,714 |
| 2022-09-29 | 3,920.00 | 4,090.00 | 3,825.00 | 3,920.00 | 7,515.65 | 103,827 |
| 2022-09-28 | 4,100.00 | 4,180.00 | 3,850.00 | 3,905.00 | 7,486.89 | 63,893 |
| 2022-09-27 | 4,105.00 | 4,240.00 | 3,960.00 | 4,100.00 | 7,860.76 | 88,094 |
| 2022-09-26 | 4,800.00 | 4,820.00 | 4,150.00 | 4,200.00 | 8,052.48 | 188,359 |
| 2022-09-23 | 5,440.00 | 5,440.00 | 4,660.00 | 4,885.00 | 9,365.81 | 153,774 |
| 2022-09-22 | 5,140.00 | 5,420.00 | 5,100.00 | 5,380.00 | 10,314.85 | 77,765 |
| 2022-09-21 | 5,280.00 | 5,290.00 | 5,150.00 | 5,200.00 | 9,969.74 | 61,182 |
| 2022-09-20 | 5,340.00 | 5,430.00 | 5,220.00 | 5,290.00 | 10,142.29 | 63,763 |
| 2022-09-19 | 5,690.00 | 5,700.00 | 5,250.00 | 5,340.00 | 10,238.16 | 161,578 |
| 2022-09-16 | 5,940.00 | 6,070.00 | 5,640.00 | 5,700.00 | 10,928.37 | 152,228 |
| 2022-09-15 | 5,960.00 | 6,150.00 | 5,840.00 | 5,970.00 | 11,446.03 | 196,097 |
| 2022-09-14 | 5,870.00 | 5,970.00 | 5,630.00 | 5,870.00 | 11,254.30 | 115,363 |
| 2022-09-13 | 6,080.00 | 6,150.00 | 5,920.00 | 6,070.00 | 11,637.76 | 179,179 |
| 2022-09-08 | 6,240.00 | 6,240.00 | 5,910.00 | 5,950.00 | 11,407.69 | 428,826 |
| 2022-09-07 | 5,740.00 | 6,240.00 | 5,740.00 | 6,180.00 | 11,848.65 | 864,960 |
| 2022-09-06 | 5,700.00 | 5,760.00 | 5,630.00 | 5,750.00 | 11,024.23 | 71,739 |
| 2022-09-05 | 5,570.00 | 5,820.00 | 5,570.00 | 5,630.00 | 10,794.16 | 168,083 |
| 2022-09-02 | 5,630.00 | 5,660.00 | 5,490.00 | 5,570.00 | 10,679.13 | 56,519 |
| 2022-09-01 | 5,600.00 | 5,950.00 | 5,530.00 | 5,630.00 | 10,794.16 | 333,261 |
| 2022-08-31 | 5,420.00 | 5,650.00 | 5,230.00 | 5,620.00 | 10,774.99 | 133,114 |
| 2022-08-30 | 5,210.00 | 5,450.00 | 5,160.00 | 5,340.00 | 10,238.16 | 56,234 |
| 2022-08-29 | 5,200.00 | 5,230.00 | 5,090.00 | 5,210.00 | 9,988.91 | 45,999 |
| 2022-08-26 | 5,410.00 | 5,440.00 | 5,310.00 | 5,310.00 | 10,180.64 | 27,759 |
| 2022-08-25 | 5,240.00 | 5,550.00 | 5,240.00 | 5,380.00 | 10,314.85 | 76,814 |
| 2022-08-24 | 5,130.00 | 5,220.00 | 5,010.00 | 5,220.00 | 10,008.09 | 65,096 |
| 2022-08-23 | 5,380.00 | 5,430.00 | 5,070.00 | 5,100.00 | 9,778.02 | 118,344 |
| 2022-08-22 | 5,440.00 | 5,550.00 | 5,380.00 | 5,380.00 | 10,314.85 | 35,161 |
| 2022-08-19 | 5,580.00 | 5,580.00 | 5,430.00 | 5,450.00 | 10,449.06 | 37,411 |
| 2022-08-18 | 5,480.00 | 5,630.00 | 5,380.00 | 5,540.00 | 10,621.61 | 48,356 |
| 2022-08-17 | 5,530.00 | 5,570.00 | 5,350.00 | 5,500.00 | 10,544.92 | 53,587 |
| 2022-08-16 | 5,530.00 | 5,640.00 | 5,520.00 | 5,550.00 | 10,640.78 | 49,147 |
| 2022-08-12 | 5,410.00 | 5,620.00 | 5,310.00 | 5,530.00 | 10,602.44 | 86,402 |
| 2022-08-11 | 5,320.00 | 5,500.00 | 5,320.00 | 5,410.00 | 10,372.37 | 65,657 |
| 2022-08-10 | 5,500.00 | 5,550.00 | 5,340.00 | 5,350.00 | 10,257.33 | 84,367 |
| 2022-08-09 | 5,550.00 | 5,610.00 | 5,420.00 | 5,530.00 | 10,602.44 | 65,651 |
| 2022-08-08 | 5,920.00 | 5,950.00 | 5,510.00 | 5,570.00 | 10,679.13 | 178,518 |
| 2022-08-05 | 5,950.00 | 6,030.00 | 5,860.00 | 5,920.00 | 11,350.17 | 87,394 |
| 2022-08-04 | 5,810.00 | 6,070.00 | 5,760.00 | 5,990.00 | 11,484.38 | 213,721 |
| 2022-08-03 | 5,890.00 | 5,890.00 | 5,690.00 | 5,810.00 | 11,139.27 | 140,157 |
| 2022-08-02 | 6,050.00 | 6,150.00 | 5,870.00 | 5,920.00 | 11,350.17 | 231,630 |
| 2022-08-01 | 6,030.00 | 6,380.00 | 5,860.00 | 6,120.00 | 11,733.62 | 1,280,329 |
| 2022-07-29 | 5,570.00 | 5,900.00 | 5,540.00 | 5,690.00 | 10,909.20 | 251,538 |
| 2022-07-28 | 5,560.00 | 5,660.00 | 5,500.00 | 5,550.00 | 10,640.78 | 68,415 |
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.