LAMEDITECH Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12,470.00 | 12,470.00 | 11,940.00 | 12,260.00 | 12,260.00 | 210,690 |
| 2024-07-26 | 11,380.00 | 12,950.00 | 11,150.00 | 12,440.00 | 12,440.00 | 938,671 |
| 2024-07-25 | 12,000.00 | 12,060.00 | 11,030.00 | 11,110.00 | 11,110.00 | 365,809 |
| 2024-07-24 | 12,410.00 | 12,520.00 | 12,090.00 | 12,170.00 | 12,170.00 | 205,492 |
| 2024-07-23 | 11,820.00 | 13,410.00 | 11,700.00 | 12,410.00 | 12,410.00 | 1,436,500 |
| 2024-07-22 | 12,250.00 | 12,380.00 | 11,560.00 | 11,600.00 | 11,600.00 | 279,445 |
| 2024-07-19 | 12,600.00 | 13,280.00 | 12,070.00 | 12,200.00 | 12,200.00 | 586,791 |
| 2024-07-18 | 12,280.00 | 12,530.00 | 11,740.00 | 12,430.00 | 12,430.00 | 460,778 |
| 2024-07-17 | 14,000.00 | 14,000.00 | 12,670.00 | 12,760.00 | 12,760.00 | 635,259 |
| 2024-07-16 | 15,230.00 | 15,260.00 | 14,000.00 | 14,020.00 | 14,020.00 | 249,472 |
| 2024-07-15 | 16,220.00 | 16,250.00 | 15,100.00 | 15,180.00 | 15,180.00 | 300,971 |
| 2024-07-12 | 17,260.00 | 17,400.00 | 16,330.00 | 16,380.00 | 16,380.00 | 197,778 |
| 2024-07-11 | 17,870.00 | 17,880.00 | 17,080.00 | 17,080.00 | 17,080.00 | 245,946 |
| 2024-07-10 | 17,410.00 | 18,290.00 | 17,090.00 | 18,050.00 | 18,050.00 | 436,197 |
| 2024-07-09 | 17,750.00 | 17,970.00 | 17,290.00 | 17,380.00 | 17,380.00 | 280,348 |
| 2024-07-08 | 17,140.00 | 18,400.00 | 16,740.00 | 17,400.00 | 17,400.00 | 604,010 |
| 2024-07-05 | 17,000.00 | 17,250.00 | 16,720.00 | 16,800.00 | 16,800.00 | 293,852 |
| 2024-07-04 | 16,400.00 | 18,190.00 | 16,400.00 | 16,570.00 | 16,570.00 | 1,053,589 |
| 2024-07-03 | 17,300.00 | 17,330.00 | 16,400.00 | 16,400.00 | 16,400.00 | 308,662 |
| 2024-07-02 | 18,350.00 | 18,350.00 | 16,860.00 | 17,300.00 | 17,300.00 | 425,539 |
| 2024-07-01 | 19,210.00 | 19,990.00 | 18,370.00 | 18,370.00 | 18,370.00 | 613,696 |
| 2024-06-28 | 19,790.00 | 19,910.00 | 19,160.00 | 19,200.00 | 19,200.00 | 719,634 |
| 2024-06-27 | 20,950.00 | 21,350.00 | 19,990.00 | 20,000.00 | 20,000.00 | 914,805 |
| 2024-06-26 | 19,350.00 | 23,200.00 | 19,330.00 | 21,250.00 | 21,250.00 | 7,868,397 |
| 2024-06-25 | 20,000.00 | 20,400.00 | 19,040.00 | 19,150.00 | 19,150.00 | 666,305 |
| 2024-06-24 | 21,100.00 | 22,100.00 | 19,990.00 | 20,200.00 | 20,200.00 | 950,299 |
| 2024-06-21 | 21,450.00 | 23,550.00 | 20,200.00 | 21,350.00 | 21,350.00 | 3,772,472 |
| 2024-06-20 | 23,100.00 | 23,200.00 | 20,800.00 | 20,950.00 | 20,950.00 | 1,346,006 |
| 2024-06-19 | 22,150.00 | 24,800.00 | 21,900.00 | 22,750.00 | 22,750.00 | 4,086,552 |
| 2024-06-18 | 23,600.00 | 23,950.00 | 21,250.00 | 22,700.00 | 22,700.00 | 4,547,521 |
| 2024-06-17 | 50,000.00 | 56,000.00 | 23,150.00 | 24,550.00 | 24,550.00 | 33,112,090 |
← NewerPage 10 of 10 · 571 trading days
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.