LEMON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 5,540.00 | 5,620.00 | 5,480.00 | 5,560.00 | 10,659.95 | 87,588 |
| 2022-07-26 | 5,480.00 | 5,680.00 | 5,400.00 | 5,540.00 | 10,621.61 | 134,790 |
| 2022-07-25 | 5,640.00 | 5,640.00 | 5,400.00 | 5,480.00 | 10,506.57 | 124,585 |
| 2022-07-22 | 5,700.00 | 5,700.00 | 5,560.00 | 5,640.00 | 10,813.34 | 123,037 |
| 2022-07-21 | 5,420.00 | 5,950.00 | 5,420.00 | 5,730.00 | 10,985.89 | 736,747 |
| 2022-07-20 | 5,490.00 | 5,580.00 | 5,400.00 | 5,400.00 | 10,353.19 | 146,677 |
| 2022-07-19 | 5,190.00 | 5,890.00 | 5,110.00 | 5,520.00 | 10,583.26 | 1,013,613 |
| 2022-07-18 | 5,230.00 | 5,460.00 | 5,100.00 | 5,230.00 | 10,027.26 | 167,063 |
| 2022-07-15 | 5,080.00 | 5,320.00 | 5,030.00 | 5,150.00 | 9,873.88 | 196,729 |
| 2022-07-14 | 5,280.00 | 5,310.00 | 5,070.00 | 5,070.00 | 9,720.50 | 141,496 |
| 2022-07-13 | 5,270.00 | 5,440.00 | 5,000.00 | 5,290.00 | 10,142.29 | 234,565 |
| 2022-07-12 | 5,700.00 | 5,730.00 | 5,140.00 | 5,180.00 | 9,931.40 | 335,371 |
| 2022-07-11 | 5,850.00 | 5,900.00 | 5,690.00 | 5,750.00 | 11,024.23 | 231,350 |
| 2022-07-08 | 6,230.00 | 6,250.00 | 5,860.00 | 5,920.00 | 11,350.17 | 421,079 |
| 2022-07-07 | 6,300.00 | 6,570.00 | 6,020.00 | 6,230.00 | 11,944.52 | 643,613 |
| 2022-07-06 | 6,110.00 | 6,240.00 | 5,960.00 | 6,210.00 | 11,906.17 | 312,288 |
| 2022-07-05 | 6,080.00 | 6,390.00 | 5,930.00 | 6,350.00 | 12,174.59 | 442,672 |
| 2022-07-04 | 6,260.00 | 6,290.00 | 5,810.00 | 6,080.00 | 11,656.93 | 365,103 |
| 2022-07-01 | 6,200.00 | 6,350.00 | 6,010.00 | 6,330.00 | 12,136.24 | 432,209 |
| 2022-06-30 | 6,030.00 | 6,340.00 | 5,920.00 | 6,180.00 | 11,848.65 | 918,974 |
| 2022-06-29 | 5,670.00 | 6,200.00 | 5,620.00 | 5,990.00 | 11,484.38 | 882,398 |
| 2022-06-28 | 5,910.00 | 6,100.00 | 5,590.00 | 5,790.00 | 11,100.92 | 616,637 |
| 2022-06-27 | 5,450.00 | 5,870.00 | 5,450.00 | 5,750.00 | 11,024.23 | 620,533 |
| 2022-06-24 | 5,530.00 | 6,030.00 | 5,280.00 | 5,480.00 | 10,506.57 | 867,079 |
| 2022-06-23 | 6,320.00 | 6,490.00 | 5,230.00 | 5,380.00 | 10,314.85 | 1,279,726 |
| 2022-06-22 | 6,030.00 | 6,970.00 | 5,800.00 | 6,400.00 | 12,270.45 | 3,880,280 |
| 2022-06-21 | 7,500.00 | 7,510.00 | 5,530.00 | 6,350.00 | 12,174.59 | 12,506,402 |
| 2022-06-20 | 5,670.00 | 6,340.00 | 5,650.00 | 6,340.00 | 12,155.42 | 1,355,347 |
| 2022-06-17 | 3,605.00 | 4,880.00 | 3,495.00 | 4,880.00 | 9,356.22 | 1,262,560 |
| 2022-06-16 | 3,760.00 | 3,940.00 | 3,720.00 | 3,755.00 | 7,199.30 | 30,470 |
| 2022-06-15 | 3,755.00 | 3,840.00 | 3,710.00 | 3,755.00 | 7,199.30 | 36,330 |
| 2022-06-14 | 3,765.00 | 3,895.00 | 3,710.00 | 3,835.00 | 7,352.68 | 51,629 |
| 2022-06-13 | 4,035.00 | 4,145.00 | 3,915.00 | 3,935.00 | 7,544.41 | 47,213 |
| 2022-06-10 | 4,140.00 | 4,180.00 | 4,090.00 | 4,155.00 | 7,966.21 | 16,493 |
| 2022-06-09 | 4,115.00 | 4,155.00 | 4,015.00 | 4,155.00 | 7,966.21 | 20,428 |
| 2022-06-08 | 4,095.00 | 4,155.00 | 4,095.00 | 4,115.00 | 7,889.52 | 12,464 |
| 2022-06-07 | 4,365.00 | 4,365.00 | 4,085.00 | 4,110.00 | 7,879.93 | 33,638 |
| 2022-06-03 | 4,245.00 | 4,315.00 | 4,245.00 | 4,300.00 | 8,244.21 | 15,649 |
| 2022-06-02 | 4,200.00 | 4,285.00 | 4,190.00 | 4,245.00 | 8,138.76 | 13,104 |
| 2022-05-31 | 4,175.00 | 4,280.00 | 4,175.00 | 4,245.00 | 8,138.76 | 15,776 |
| 2022-05-30 | 4,355.00 | 4,355.00 | 4,180.00 | 4,215.00 | 8,081.24 | 12,022 |
| 2022-05-27 | 4,155.00 | 4,220.00 | 4,135.00 | 4,190.00 | 8,033.31 | 6,114 |
| 2022-05-26 | 4,105.00 | 4,230.00 | 4,105.00 | 4,155.00 | 7,966.21 | 23,304 |
| 2022-05-25 | 4,105.00 | 4,160.00 | 4,085.00 | 4,110.00 | 7,879.93 | 15,107 |
| 2022-05-24 | 4,215.00 | 4,255.00 | 4,105.00 | 4,105.00 | 7,870.34 | 34,192 |
| 2022-05-23 | 4,275.00 | 4,290.00 | 4,185.00 | 4,255.00 | 8,157.93 | 12,691 |
| 2022-05-20 | 4,195.00 | 4,275.00 | 4,160.00 | 4,240.00 | 8,129.17 | 15,013 |
| 2022-05-19 | 4,190.00 | 4,210.00 | 4,090.00 | 4,195.00 | 8,042.90 | 12,199 |
| 2022-05-18 | 4,305.00 | 4,385.00 | 4,205.00 | 4,245.00 | 8,138.76 | 13,340 |
| 2022-05-17 | 4,250.00 | 4,350.00 | 4,250.00 | 4,305.00 | 8,253.80 | 16,985 |
| 2022-05-16 | 4,310.00 | 4,405.00 | 4,300.00 | 4,320.00 | 8,282.55 | 20,176 |
| 2022-05-13 | 4,095.00 | 4,320.00 | 4,095.00 | 4,320.00 | 8,282.55 | 15,732 |
| 2022-05-12 | 4,165.00 | 4,210.00 | 4,100.00 | 4,105.00 | 7,870.34 | 18,777 |
| 2022-05-11 | 4,160.00 | 4,295.00 | 4,160.00 | 4,175.00 | 8,004.55 | 21,866 |
| 2022-05-10 | 4,250.00 | 4,285.00 | 4,100.00 | 4,220.00 | 8,090.83 | 37,193 |
| 2022-05-09 | 4,320.00 | 4,395.00 | 4,280.00 | 4,305.00 | 8,253.80 | 21,651 |
| 2022-05-06 | 4,405.00 | 4,420.00 | 4,350.00 | 4,370.00 | 8,378.42 | 18,881 |
| 2022-05-04 | 4,460.00 | 4,490.00 | 4,435.00 | 4,470.00 | 8,570.14 | 17,775 |
| 2022-05-03 | 4,435.00 | 4,510.00 | 4,435.00 | 4,465.00 | 8,560.56 | 10,934 |
| 2022-05-02 | 4,405.00 | 4,505.00 | 4,400.00 | 4,465.00 | 8,560.56 | 10,813 |
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.