LEMON Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 4,690.00 | 5,100.00 | 4,690.00 | 5,090.00 | 5,090.00 | 176,775 |
| 2024-10-30 | 4,945.00 | 5,020.00 | 4,700.00 | 4,830.00 | 4,830.00 | 232,724 |
| 2024-10-29 | 4,405.00 | 4,960.00 | 4,405.00 | 4,905.00 | 4,905.00 | 408,539 |
| 2024-10-28 | 4,390.00 | 4,660.00 | 4,390.00 | 4,500.00 | 4,500.00 | 64,804 |
| 2024-10-25 | 4,690.00 | 4,690.00 | 4,325.00 | 4,380.00 | 4,380.00 | 83,350 |
| 2024-10-24 | 4,400.00 | 4,500.00 | 4,280.00 | 4,450.00 | 4,450.00 | 93,011 |
| 2024-10-23 | 4,105.00 | 4,400.00 | 4,050.00 | 4,370.00 | 4,370.00 | 92,853 |
| 2024-10-22 | 4,480.00 | 4,515.00 | 4,035.00 | 4,100.00 | 4,100.00 | 182,663 |
| 2024-10-21 | 4,350.00 | 4,670.00 | 4,310.00 | 4,470.00 | 4,470.00 | 251,204 |
| 2024-10-18 | 4,160.00 | 4,380.00 | 4,000.00 | 4,350.00 | 4,350.00 | 183,229 |
| 2024-10-17 | 4,010.00 | 4,240.00 | 3,965.00 | 4,155.00 | 4,155.00 | 70,082 |
| 2024-10-16 | 3,940.00 | 4,050.00 | 3,940.00 | 4,030.00 | 4,030.00 | 43,276 |
| 2024-10-15 | 3,945.00 | 4,000.00 | 3,900.00 | 3,975.00 | 3,975.00 | 39,522 |
| 2024-10-14 | 4,045.00 | 4,050.00 | 3,810.00 | 3,985.00 | 3,985.00 | 41,118 |
| 2024-10-11 | 4,110.00 | 4,110.00 | 3,990.00 | 4,045.00 | 4,045.00 | 32,022 |
| 2024-10-10 | 3,950.00 | 4,090.00 | 3,935.00 | 4,010.00 | 4,010.00 | 77,165 |
| 2024-10-08 | 4,050.00 | 4,070.00 | 3,935.00 | 3,935.00 | 3,935.00 | 50,501 |
| 2024-10-07 | 3,815.00 | 4,075.00 | 3,815.00 | 4,070.00 | 4,070.00 | 84,849 |
| 2024-10-04 | 3,840.00 | 3,935.00 | 3,800.00 | 3,850.00 | 3,850.00 | 31,928 |
| 2024-10-02 | 3,935.00 | 3,955.00 | 3,790.00 | 3,840.00 | 3,840.00 | 57,236 |
| 2024-09-30 | 4,370.00 | 4,400.00 | 3,780.00 | 3,935.00 | 3,935.00 | 240,942 |
| 2024-09-27 | 4,370.00 | 4,400.00 | 4,270.00 | 4,380.00 | 4,380.00 | 61,707 |
| 2024-09-26 | 4,315.00 | 4,380.00 | 4,230.00 | 4,360.00 | 4,360.00 | 59,522 |
| 2024-09-25 | 4,470.00 | 4,480.00 | 4,295.00 | 4,295.00 | 4,295.00 | 111,011 |
| 2024-09-24 | 4,255.00 | 4,390.00 | 4,250.00 | 4,390.00 | 4,390.00 | 124,641 |
| 2024-09-23 | 4,170.00 | 4,570.00 | 4,140.00 | 4,250.00 | 4,250.00 | 423,410 |
| 2024-09-20 | 4,185.00 | 4,185.00 | 4,120.00 | 4,135.00 | 4,135.00 | 76,660 |
| 2024-09-19 | 4,310.00 | 4,380.00 | 4,105.00 | 4,165.00 | 4,165.00 | 132,605 |
| 2024-09-13 | 4,495.00 | 4,495.00 | 4,250.00 | 4,305.00 | 4,305.00 | 89,945 |
| 2024-09-12 | 4,330.00 | 4,580.00 | 4,220.00 | 4,365.00 | 4,365.00 | 178,149 |
| 2024-09-11 | 4,190.00 | 4,320.00 | 4,145.00 | 4,220.00 | 4,220.00 | 109,742 |
| 2024-09-10 | 4,155.00 | 4,440.00 | 4,000.00 | 4,190.00 | 4,190.00 | 170,552 |
| 2024-09-09 | 4,380.00 | 4,420.00 | 4,170.00 | 4,195.00 | 4,195.00 | 153,811 |
| 2024-09-06 | 4,730.00 | 4,745.00 | 4,400.00 | 4,420.00 | 4,420.00 | 298,889 |
| 2024-09-05 | 4,360.00 | 4,980.00 | 4,350.00 | 4,695.00 | 4,695.00 | 901,937 |
| 2024-09-04 | 4,055.00 | 4,980.00 | 4,055.00 | 4,350.00 | 4,350.00 | 1,434,455 |
| 2024-09-03 | 4,430.00 | 4,490.00 | 4,270.00 | 4,295.00 | 4,295.00 | 183,094 |
| 2024-09-02 | 4,470.00 | 4,470.00 | 4,175.00 | 4,235.00 | 4,235.00 | 162,260 |
| 2024-08-30 | 4,550.00 | 4,760.00 | 4,360.00 | 4,395.00 | 4,395.00 | 326,785 |
| 2024-08-29 | 4,315.00 | 4,805.00 | 4,315.00 | 4,510.00 | 4,510.00 | 494,315 |
| 2024-08-28 | 4,750.00 | 4,780.00 | 4,460.00 | 4,460.00 | 4,460.00 | 191,217 |
| 2024-08-27 | 4,800.00 | 4,880.00 | 4,580.00 | 4,640.00 | 4,640.00 | 283,521 |
| 2024-08-26 | 5,030.00 | 5,060.00 | 4,795.00 | 4,940.00 | 4,940.00 | 265,671 |
| 2024-08-23 | 5,370.00 | 5,460.00 | 4,900.00 | 5,030.00 | 5,030.00 | 433,458 |
| 2024-08-22 | 5,370.00 | 5,790.00 | 5,280.00 | 5,370.00 | 5,370.00 | 568,162 |
| 2024-08-21 | 5,600.00 | 5,750.00 | 5,320.00 | 5,420.00 | 5,420.00 | 736,533 |
| 2024-08-20 | 5,580.00 | 6,240.00 | 5,440.00 | 5,860.00 | 5,860.00 | 3,718,785 |
| 2024-08-19 | 6,200.00 | 6,460.00 | 5,360.00 | 5,490.00 | 5,490.00 | 3,342,919 |
| 2024-08-16 | 5,850.00 | 5,990.00 | 5,740.00 | 5,800.00 | 5,800.00 | 1,461,100 |
| 2024-08-14 | 5,740.00 | 6,400.00 | 5,560.00 | 5,800.00 | 5,800.00 | 7,664,985 |
| 2024-08-13 | 4,375.00 | 5,560.00 | 4,215.00 | 5,560.00 | 5,560.00 | 7,323,244 |
| 2024-08-12 | 4,465.00 | 4,645.00 | 4,280.00 | 4,280.00 | 4,280.00 | 295,374 |
| 2024-08-09 | 4,510.00 | 4,620.00 | 4,400.00 | 4,465.00 | 4,465.00 | 324,802 |
| 2024-08-08 | 4,180.00 | 4,870.00 | 4,070.00 | 4,585.00 | 4,585.00 | 1,526,675 |
| 2024-08-07 | 4,135.00 | 4,400.00 | 4,115.00 | 4,210.00 | 4,210.00 | 186,974 |
| 2024-08-06 | 4,040.00 | 4,275.00 | 4,005.00 | 4,215.00 | 4,215.00 | 206,803 |
| 2024-08-05 | 4,015.00 | 4,410.00 | 3,750.00 | 4,040.00 | 4,040.00 | 435,028 |
| 2024-08-02 | 4,130.00 | 4,330.00 | 4,000.00 | 4,015.00 | 4,015.00 | 219,552 |
| 2024-08-01 | 4,030.00 | 4,500.00 | 3,960.00 | 4,015.00 | 4,015.00 | 369,016 |
| 2024-07-31 | 3,980.00 | 4,060.00 | 3,880.00 | 4,040.00 | 4,040.00 | 92,879 |
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.