LAMEDITECH Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6,990.00 | 7,060.00 | 6,700.00 | 6,810.00 | 6,810.00 | 47,969 |
| 2025-07-25 | 7,130.00 | 7,130.00 | 6,970.00 | 6,980.00 | 6,980.00 | 26,128 |
| 2025-07-24 | 7,180.00 | 7,300.00 | 7,050.00 | 7,050.00 | 7,050.00 | 23,608 |
| 2025-07-23 | 7,170.00 | 7,320.00 | 7,070.00 | 7,230.00 | 7,230.00 | 27,200 |
| 2025-07-22 | 7,440.00 | 7,440.00 | 7,110.00 | 7,150.00 | 7,150.00 | 42,888 |
| 2025-07-21 | 7,470.00 | 7,500.00 | 7,390.00 | 7,390.00 | 7,390.00 | 22,643 |
| 2025-07-18 | 7,500.00 | 7,560.00 | 7,380.00 | 7,470.00 | 7,470.00 | 16,122 |
| 2025-07-17 | 7,530.00 | 7,600.00 | 7,360.00 | 7,510.00 | 7,510.00 | 22,776 |
| 2025-07-16 | 7,570.00 | 7,570.00 | 7,360.00 | 7,540.00 | 7,540.00 | 24,422 |
| 2025-07-15 | 7,180.00 | 8,100.00 | 7,170.00 | 7,570.00 | 7,570.00 | 163,518 |
| 2025-07-14 | 7,390.00 | 7,390.00 | 7,170.00 | 7,180.00 | 7,180.00 | 38,907 |
| 2025-07-11 | 7,390.00 | 7,590.00 | 7,320.00 | 7,390.00 | 7,390.00 | 30,814 |
| 2025-07-10 | 7,290.00 | 7,400.00 | 7,270.00 | 7,350.00 | 7,350.00 | 31,941 |
| 2025-07-09 | 7,330.00 | 7,415.00 | 7,250.00 | 7,290.00 | 7,290.00 | 30,773 |
| 2025-07-08 | 7,450.00 | 7,520.00 | 7,290.00 | 7,320.00 | 7,320.00 | 57,545 |
| 2025-07-07 | 7,430.00 | 7,540.00 | 7,390.00 | 7,450.00 | 7,450.00 | 19,538 |
| 2025-07-04 | 7,860.00 | 7,860.00 | 7,400.00 | 7,500.00 | 7,500.00 | 27,970 |
| 2025-07-03 | 7,460.00 | 7,830.00 | 7,420.00 | 7,700.00 | 7,700.00 | 40,982 |
| 2025-07-02 | 7,640.00 | 7,640.00 | 7,370.00 | 7,460.00 | 7,460.00 | 35,611 |
| 2025-07-01 | 7,500.00 | 7,640.00 | 7,500.00 | 7,590.00 | 7,590.00 | 31,541 |
| 2025-06-30 | 7,630.00 | 7,700.00 | 7,420.00 | 7,500.00 | 7,500.00 | 25,484 |
| 2025-06-27 | 7,730.00 | 7,850.00 | 7,460.00 | 7,500.00 | 7,500.00 | 52,703 |
| 2025-06-26 | 8,050.00 | 8,050.00 | 7,590.00 | 7,640.00 | 7,640.00 | 60,236 |
| 2025-06-25 | 8,050.00 | 8,400.00 | 7,860.00 | 7,940.00 | 7,940.00 | 55,338 |
| 2025-06-24 | 7,880.00 | 8,110.00 | 7,700.00 | 8,050.00 | 8,050.00 | 45,667 |
| 2025-06-23 | 8,030.00 | 8,030.00 | 7,770.00 | 7,830.00 | 7,830.00 | 76,073 |
| 2025-06-20 | 8,010.00 | 8,500.00 | 7,980.00 | 8,230.00 | 8,230.00 | 87,972 |
| 2025-06-19 | 8,000.00 | 8,120.00 | 7,910.00 | 8,000.00 | 8,000.00 | 30,620 |
| 2025-06-18 | 7,880.00 | 8,000.00 | 7,750.00 | 8,000.00 | 8,000.00 | 41,381 |
| 2025-06-17 | 7,870.00 | 8,030.00 | 7,750.00 | 7,830.00 | 7,830.00 | 34,197 |
| 2025-06-16 | 8,010.00 | 8,010.00 | 7,690.00 | 7,840.00 | 7,840.00 | 42,488 |
| 2025-06-13 | 8,550.00 | 8,550.00 | 7,930.00 | 8,030.00 | 8,030.00 | 75,472 |
| 2025-06-12 | 8,450.00 | 8,460.00 | 8,310.00 | 8,380.00 | 8,380.00 | 28,056 |
| 2025-06-11 | 8,500.00 | 8,610.00 | 8,430.00 | 8,450.00 | 8,450.00 | 52,317 |
| 2025-06-10 | 8,410.00 | 8,540.00 | 8,270.00 | 8,420.00 | 8,420.00 | 41,158 |
| 2025-06-09 | 8,320.00 | 8,410.00 | 8,170.00 | 8,410.00 | 8,410.00 | 32,528 |
| 2025-06-05 | 8,310.00 | 8,460.00 | 8,210.00 | 8,290.00 | 8,290.00 | 47,150 |
| 2025-06-04 | 8,180.00 | 8,350.00 | 8,060.00 | 8,310.00 | 8,310.00 | 63,361 |
| 2025-06-02 | 8,060.00 | 8,250.00 | 8,020.00 | 8,210.00 | 8,210.00 | 35,453 |
| 2025-05-30 | 8,410.00 | 8,470.00 | 8,100.00 | 8,100.00 | 8,100.00 | 66,739 |
| 2025-05-29 | 8,720.00 | 8,720.00 | 8,370.00 | 8,440.00 | 8,440.00 | 67,156 |
| 2025-05-28 | 8,680.00 | 8,680.00 | 8,510.00 | 8,620.00 | 8,620.00 | 40,100 |
| 2025-05-27 | 8,770.00 | 8,900.00 | 8,470.00 | 8,570.00 | 8,570.00 | 70,379 |
| 2025-05-26 | 8,880.00 | 8,960.00 | 8,490.00 | 8,620.00 | 8,620.00 | 112,913 |
| 2025-05-23 | 8,360.00 | 9,040.00 | 8,330.00 | 9,010.00 | 9,010.00 | 243,309 |
| 2025-05-22 | 8,120.00 | 8,730.00 | 8,120.00 | 8,350.00 | 8,350.00 | 135,605 |
| 2025-05-21 | 8,250.00 | 8,370.00 | 8,160.00 | 8,160.00 | 8,160.00 | 20,568 |
| 2025-05-20 | 7,990.00 | 8,300.00 | 7,910.00 | 8,200.00 | 8,200.00 | 26,221 |
| 2025-05-19 | 8,130.00 | 8,220.00 | 7,940.00 | 7,990.00 | 7,990.00 | 28,190 |
| 2025-05-16 | 8,410.00 | 8,410.00 | 8,140.00 | 8,160.00 | 8,160.00 | 64,791 |
| 2025-05-15 | 8,580.00 | 8,630.00 | 8,410.00 | 8,470.00 | 8,470.00 | 40,855 |
| 2025-05-14 | 8,340.00 | 8,690.00 | 8,220.00 | 8,580.00 | 8,580.00 | 49,412 |
| 2025-05-13 | 8,460.00 | 8,690.00 | 8,350.00 | 8,400.00 | 8,400.00 | 57,536 |
| 2025-05-12 | 8,540.00 | 8,670.00 | 8,390.00 | 8,430.00 | 8,430.00 | 44,007 |
| 2025-05-09 | 8,780.00 | 8,780.00 | 8,350.00 | 8,540.00 | 8,540.00 | 73,782 |
| 2025-05-08 | 8,000.00 | 8,700.00 | 7,970.00 | 8,650.00 | 8,650.00 | 155,666 |
| 2025-05-07 | 7,860.00 | 8,390.00 | 7,630.00 | 7,990.00 | 7,990.00 | 80,621 |
| 2025-05-02 | 7,950.00 | 7,980.00 | 7,690.00 | 7,860.00 | 7,860.00 | 44,839 |
| 2025-04-30 | 8,270.00 | 8,550.00 | 7,960.00 | 7,960.00 | 7,960.00 | 84,468 |
| 2025-04-29 | 8,200.00 | 8,270.00 | 8,140.00 | 8,270.00 | 8,270.00 | 42,666 |
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.