LEMON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 4,365.00 | 4,595.00 | 4,345.00 | 4,545.00 | 8,713.94 | 36,529 |
| 2022-01-27 | 4,605.00 | 4,635.00 | 4,375.00 | 4,385.00 | 8,407.18 | 60,137 |
| 2022-01-26 | 4,650.00 | 4,820.00 | 4,630.00 | 4,640.00 | 8,896.08 | 40,407 |
| 2022-01-25 | 4,870.00 | 4,960.00 | 4,715.00 | 4,720.00 | 9,049.46 | 77,302 |
| 2022-01-24 | 5,050.00 | 5,110.00 | 4,925.00 | 4,960.00 | 9,509.60 | 32,823 |
| 2022-01-21 | 5,130.00 | 5,240.00 | 5,080.00 | 5,120.00 | 9,816.36 | 30,956 |
| 2022-01-20 | 4,915.00 | 5,140.00 | 4,915.00 | 5,130.00 | 9,835.53 | 21,265 |
| 2022-01-19 | 4,990.00 | 5,070.00 | 4,910.00 | 4,965.00 | 9,519.19 | 35,935 |
| 2022-01-18 | 5,110.00 | 5,170.00 | 4,990.00 | 5,030.00 | 9,643.81 | 33,391 |
| 2022-01-17 | 5,340.00 | 5,340.00 | 5,100.00 | 5,150.00 | 9,873.88 | 52,710 |
| 2022-01-14 | 5,410.00 | 5,450.00 | 5,280.00 | 5,340.00 | 10,238.16 | 37,813 |
| 2022-01-13 | 5,600.00 | 5,600.00 | 5,440.00 | 5,450.00 | 10,449.06 | 20,867 |
| 2022-01-12 | 5,400.00 | 5,630.00 | 5,340.00 | 5,510.00 | 10,564.09 | 37,578 |
| 2022-01-11 | 5,450.00 | 5,480.00 | 5,340.00 | 5,410.00 | 10,372.37 | 35,865 |
| 2022-01-10 | 5,490.00 | 5,590.00 | 5,410.00 | 5,450.00 | 10,449.06 | 33,459 |
| 2022-01-07 | 5,520.00 | 5,520.00 | 5,450.00 | 5,510.00 | 10,564.09 | 16,901 |
| 2022-01-06 | 5,500.00 | 5,640.00 | 5,460.00 | 5,490.00 | 10,525.75 | 38,211 |
| 2022-01-05 | 5,690.00 | 5,690.00 | 5,550.00 | 5,560.00 | 10,659.95 | 43,382 |
| 2022-01-04 | 5,600.00 | 5,740.00 | 5,600.00 | 5,650.00 | 10,832.51 | 41,923 |
| 2022-01-03 | 5,540.00 | 5,620.00 | 5,490.00 | 5,620.00 | 10,774.99 | 36,824 |
| 2021-12-30 | 5,610.00 | 5,680.00 | 5,550.00 | 5,550.00 | 10,640.78 | 24,574 |
| 2021-12-29 | 5,690.00 | 5,690.00 | 5,550.00 | 5,620.00 | 10,774.99 | 30,777 |
| 2021-12-28 | 5,850.00 | 5,850.00 | 5,650.00 | 5,690.00 | 10,909.20 | 37,612 |
| 2021-12-27 | 5,610.00 | 5,900.00 | 5,600.00 | 5,810.00 | 11,139.27 | 57,821 |
| 2021-12-24 | 5,640.00 | 5,750.00 | 5,600.00 | 5,640.00 | 10,813.34 | 46,959 |
| 2021-12-23 | 5,430.00 | 5,970.00 | 5,420.00 | 5,680.00 | 10,890.03 | 153,746 |
| 2021-12-22 | 5,410.00 | 5,470.00 | 5,400.00 | 5,460.00 | 10,468.23 | 31,110 |
| 2021-12-21 | 5,360.00 | 5,450.00 | 5,320.00 | 5,410.00 | 10,372.37 | 35,529 |
| 2021-12-20 | 5,650.00 | 5,700.00 | 5,400.00 | 5,430.00 | 10,410.71 | 71,011 |
| 2021-12-17 | 5,650.00 | 5,790.00 | 5,640.00 | 5,660.00 | 10,851.68 | 32,505 |
| 2021-12-16 | 5,770.00 | 5,870.00 | 5,700.00 | 5,720.00 | 10,966.72 | 29,518 |
| 2021-12-15 | 5,900.00 | 5,970.00 | 5,750.00 | 5,770.00 | 11,062.58 | 52,173 |
| 2021-12-14 | 5,910.00 | 6,000.00 | 5,850.00 | 5,930.00 | 11,369.34 | 37,217 |
| 2021-12-13 | 6,060.00 | 6,080.00 | 5,890.00 | 5,950.00 | 11,407.69 | 56,188 |
| 2021-12-10 | 6,170.00 | 6,170.00 | 6,010.00 | 6,040.00 | 11,580.24 | 69,112 |
| 2021-12-09 | 5,980.00 | 6,210.00 | 5,950.00 | 6,170.00 | 11,829.48 | 268,701 |
| 2021-12-08 | 5,860.00 | 6,040.00 | 5,810.00 | 6,000.00 | 11,503.55 | 186,132 |
| 2021-12-07 | 5,490.00 | 6,700.00 | 5,490.00 | 5,860.00 | 11,235.13 | 2,675,248 |
| 2021-12-06 | 5,580.00 | 5,590.00 | 5,410.00 | 5,490.00 | 10,525.75 | 46,501 |
| 2021-12-03 | 5,520.00 | 5,660.00 | 5,400.00 | 5,610.00 | 10,755.82 | 49,594 |
| 2021-12-02 | 5,150.00 | 5,520.00 | 5,150.00 | 5,510.00 | 10,564.09 | 73,768 |
| 2021-12-01 | 5,120.00 | 5,300.00 | 4,825.00 | 5,270.00 | 10,103.95 | 95,062 |
| 2021-11-30 | 5,410.00 | 5,520.00 | 5,150.00 | 5,150.00 | 9,873.88 | 70,737 |
| 2021-11-29 | 5,270.00 | 5,560.00 | 5,270.00 | 5,420.00 | 10,391.54 | 81,051 |
| 2021-11-26 | 5,420.00 | 5,470.00 | 5,240.00 | 5,340.00 | 10,238.16 | 81,880 |
| 2021-11-25 | 5,570.00 | 5,740.00 | 5,460.00 | 5,470.00 | 10,487.40 | 75,289 |
| 2021-11-24 | 5,570.00 | 5,660.00 | 5,520.00 | 5,600.00 | 10,736.64 | 35,366 |
| 2021-11-23 | 5,590.00 | 5,640.00 | 5,490.00 | 5,560.00 | 10,659.95 | 62,765 |
| 2021-11-22 | 5,440.00 | 5,820.00 | 5,440.00 | 5,690.00 | 10,909.20 | 127,369 |
| 2021-11-19 | 5,260.00 | 5,530.00 | 5,260.00 | 5,450.00 | 10,449.06 | 71,327 |
| 2021-11-18 | 5,310.00 | 5,390.00 | 5,270.00 | 5,290.00 | 10,142.29 | 44,409 |
| 2021-11-17 | 5,530.00 | 5,530.00 | 5,310.00 | 5,330.00 | 10,218.99 | 95,921 |
| 2021-11-16 | 5,620.00 | 5,680.00 | 5,480.00 | 5,550.00 | 10,640.78 | 73,105 |
| 2021-11-15 | 5,440.00 | 5,700.00 | 5,420.00 | 5,680.00 | 10,890.03 | 90,148 |
| 2021-11-12 | 5,450.00 | 5,620.00 | 5,430.00 | 5,610.00 | 10,755.82 | 66,389 |
| 2021-11-11 | 5,580.00 | 5,650.00 | 5,460.00 | 5,480.00 | 10,506.57 | 68,822 |
| 2021-11-10 | 5,840.00 | 5,890.00 | 5,550.00 | 5,630.00 | 10,794.16 | 119,454 |
| 2021-11-09 | 5,840.00 | 6,020.00 | 5,790.00 | 5,880.00 | 11,273.48 | 52,250 |
| 2021-11-08 | 6,120.00 | 6,130.00 | 5,830.00 | 5,910.00 | 11,330.99 | 75,837 |
| 2021-11-05 | 6,240.00 | 6,240.00 | 6,030.00 | 6,070.00 | 11,637.76 | 68,313 |
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.