LEMON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 4,465.00 | 4,535.00 | 4,460.00 | 4,465.00 | 8,560.56 | 11,053 |
| 2022-04-28 | 4,510.00 | 4,535.00 | 4,470.00 | 4,470.00 | 8,570.14 | 13,631 |
| 2022-04-27 | 4,645.00 | 4,645.00 | 4,480.00 | 4,500.00 | 8,627.66 | 28,558 |
| 2022-04-26 | 4,710.00 | 4,770.00 | 4,660.00 | 4,660.00 | 8,934.42 | 18,059 |
| 2022-04-25 | 4,860.00 | 4,880.00 | 4,650.00 | 4,705.00 | 9,020.70 | 17,845 |
| 2022-04-22 | 4,965.00 | 4,995.00 | 4,860.00 | 4,860.00 | 9,317.87 | 18,454 |
| 2022-04-21 | 4,990.00 | 5,030.00 | 4,950.00 | 5,010.00 | 9,605.46 | 13,399 |
| 2022-04-20 | 4,800.00 | 5,060.00 | 4,750.00 | 4,985.00 | 9,557.53 | 35,939 |
| 2022-04-19 | 4,720.00 | 4,830.00 | 4,720.00 | 4,775.00 | 9,154.91 | 13,069 |
| 2022-04-18 | 4,705.00 | 4,770.00 | 4,705.00 | 4,760.00 | 9,126.15 | 7,468 |
| 2022-04-15 | 4,680.00 | 4,750.00 | 4,660.00 | 4,745.00 | 9,097.39 | 11,980 |
| 2022-04-14 | 4,750.00 | 4,780.00 | 4,735.00 | 4,745.00 | 9,097.39 | 6,038 |
| 2022-04-13 | 4,670.00 | 4,825.00 | 4,670.00 | 4,735.00 | 9,078.22 | 13,876 |
| 2022-04-12 | 4,700.00 | 4,750.00 | 4,660.00 | 4,675.00 | 8,963.18 | 19,592 |
| 2022-04-11 | 4,745.00 | 4,825.00 | 4,710.00 | 4,785.00 | 9,174.08 | 18,220 |
| 2022-04-08 | 4,805.00 | 4,805.00 | 4,715.00 | 4,715.00 | 9,039.87 | 17,943 |
| 2022-04-07 | 4,915.00 | 4,915.00 | 4,750.00 | 4,760.00 | 9,126.15 | 25,775 |
| 2022-04-06 | 5,020.00 | 5,030.00 | 4,895.00 | 4,910.00 | 9,413.74 | 22,278 |
| 2022-04-05 | 5,050.00 | 5,110.00 | 4,995.00 | 5,020.00 | 9,624.64 | 28,238 |
| 2022-04-04 | 4,945.00 | 5,210.00 | 4,935.00 | 5,050.00 | 9,682.15 | 77,306 |
| 2022-04-01 | 4,930.00 | 5,070.00 | 4,910.00 | 4,945.00 | 9,480.84 | 27,045 |
| 2022-03-31 | 4,860.00 | 4,955.00 | 4,850.00 | 4,950.00 | 9,490.43 | 18,988 |
| 2022-03-30 | 4,810.00 | 4,930.00 | 4,760.00 | 4,850.00 | 9,298.70 | 27,895 |
| 2022-03-29 | 4,645.00 | 4,845.00 | 4,645.00 | 4,810.00 | 9,222.01 | 20,335 |
| 2022-03-28 | 4,820.00 | 4,835.00 | 4,695.00 | 4,755.00 | 9,116.56 | 21,753 |
| 2022-03-25 | 4,860.00 | 4,860.00 | 4,715.00 | 4,820.00 | 9,241.18 | 18,639 |
| 2022-03-24 | 4,850.00 | 4,905.00 | 4,785.00 | 4,815.00 | 9,231.60 | 25,143 |
| 2022-03-23 | 4,810.00 | 4,940.00 | 4,810.00 | 4,850.00 | 9,298.70 | 20,400 |
| 2022-03-22 | 4,775.00 | 4,860.00 | 4,760.00 | 4,810.00 | 9,222.01 | 17,921 |
| 2022-03-21 | 4,945.00 | 4,970.00 | 4,810.00 | 4,810.00 | 9,222.01 | 47,512 |
| 2022-03-18 | 4,835.00 | 4,950.00 | 4,735.00 | 4,940.00 | 9,471.25 | 25,888 |
| 2022-03-17 | 4,830.00 | 4,925.00 | 4,785.00 | 4,805.00 | 9,212.42 | 37,498 |
| 2022-03-16 | 4,835.00 | 4,955.00 | 4,800.00 | 4,825.00 | 9,250.77 | 34,599 |
| 2022-03-15 | 4,870.00 | 4,950.00 | 4,825.00 | 4,850.00 | 9,298.70 | 34,440 |
| 2022-03-14 | 5,140.00 | 5,240.00 | 4,970.00 | 4,990.00 | 9,567.12 | 25,080 |
| 2022-03-11 | 5,020.00 | 5,200.00 | 5,020.00 | 5,130.00 | 9,835.53 | 19,720 |
| 2022-03-10 | 5,030.00 | 5,120.00 | 5,030.00 | 5,070.00 | 9,720.50 | 12,954 |
| 2022-03-08 | 4,985.00 | 5,160.00 | 4,960.00 | 5,000.00 | 9,586.29 | 20,235 |
| 2022-03-07 | 5,190.00 | 5,240.00 | 5,100.00 | 5,100.00 | 9,778.02 | 14,891 |
| 2022-03-04 | 5,280.00 | 5,280.00 | 5,150.00 | 5,190.00 | 9,950.57 | 17,734 |
| 2022-03-03 | 5,160.00 | 5,290.00 | 5,150.00 | 5,230.00 | 10,027.26 | 20,530 |
| 2022-03-02 | 5,040.00 | 5,160.00 | 4,990.00 | 5,160.00 | 9,893.05 | 16,230 |
| 2022-02-28 | 5,070.00 | 5,290.00 | 5,040.00 | 5,070.00 | 9,720.50 | 42,447 |
| 2022-02-25 | 5,150.00 | 5,210.00 | 5,010.00 | 5,050.00 | 9,682.15 | 31,309 |
| 2022-02-24 | 5,160.00 | 5,330.00 | 5,020.00 | 5,090.00 | 9,758.84 | 48,920 |
| 2022-02-23 | 5,220.00 | 5,350.00 | 5,200.00 | 5,200.00 | 9,969.74 | 63,806 |
| 2022-02-22 | 5,170.00 | 5,360.00 | 5,170.00 | 5,220.00 | 10,008.09 | 74,352 |
| 2022-02-21 | 5,010.00 | 5,600.00 | 4,995.00 | 5,310.00 | 10,180.64 | 310,149 |
| 2022-02-18 | 4,880.00 | 5,080.00 | 4,775.00 | 5,080.00 | 9,739.67 | 52,729 |
| 2022-02-17 | 4,970.00 | 5,110.00 | 4,900.00 | 4,970.00 | 9,528.77 | 132,984 |
| 2022-02-16 | 4,225.00 | 5,210.00 | 4,225.00 | 5,110.00 | 9,797.19 | 789,305 |
| 2022-02-15 | 4,350.00 | 4,420.00 | 4,035.00 | 4,195.00 | 8,042.90 | 51,064 |
| 2022-02-14 | 4,405.00 | 4,490.00 | 4,300.00 | 4,370.00 | 8,378.42 | 25,277 |
| 2022-02-11 | 4,620.00 | 4,645.00 | 4,490.00 | 4,525.00 | 8,675.59 | 25,457 |
| 2022-02-10 | 4,805.00 | 4,860.00 | 4,675.00 | 4,685.00 | 8,982.35 | 20,708 |
| 2022-02-09 | 4,760.00 | 4,850.00 | 4,730.00 | 4,800.00 | 9,202.84 | 18,096 |
| 2022-02-08 | 4,745.00 | 4,890.00 | 4,650.00 | 4,730.00 | 9,068.63 | 27,818 |
| 2022-02-07 | 4,740.00 | 4,755.00 | 4,600.00 | 4,730.00 | 9,068.63 | 17,848 |
| 2022-02-04 | 4,680.00 | 4,790.00 | 4,630.00 | 4,740.00 | 9,087.80 | 30,623 |
| 2022-02-03 | 4,950.00 | 4,950.00 | 4,670.00 | 4,720.00 | 9,049.46 | 39,389 |
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.