LAMEDITECH Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 7,770.00 | 7,850.00 | 7,580.00 | 7,590.00 | 7,590.00 | 21,363 |
| 2025-01-24 | 7,740.00 | 7,860.00 | 7,570.00 | 7,770.00 | 7,770.00 | 21,151 |
| 2025-01-23 | 7,860.00 | 8,020.00 | 7,610.00 | 7,610.00 | 7,610.00 | 48,774 |
| 2025-01-22 | 8,180.00 | 8,190.00 | 7,860.00 | 7,860.00 | 7,860.00 | 45,204 |
| 2025-01-21 | 8,150.00 | 8,260.00 | 8,030.00 | 8,170.00 | 8,170.00 | 22,196 |
| 2025-01-20 | 8,130.00 | 8,280.00 | 8,050.00 | 8,120.00 | 8,120.00 | 15,429 |
| 2025-01-17 | 8,370.00 | 8,370.00 | 8,130.00 | 8,130.00 | 8,130.00 | 15,825 |
| 2025-01-16 | 8,110.00 | 8,340.00 | 8,110.00 | 8,220.00 | 8,220.00 | 22,950 |
| 2025-01-15 | 8,280.00 | 8,410.00 | 8,060.00 | 8,100.00 | 8,100.00 | 19,387 |
| 2025-01-14 | 8,010.00 | 8,320.00 | 8,010.00 | 8,310.00 | 8,310.00 | 22,975 |
| 2025-01-13 | 8,320.00 | 8,390.00 | 8,100.00 | 8,100.00 | 8,100.00 | 29,488 |
| 2025-01-10 | 8,540.00 | 8,570.00 | 8,350.00 | 8,400.00 | 8,400.00 | 25,187 |
| 2025-01-09 | 8,560.00 | 8,600.00 | 8,290.00 | 8,540.00 | 8,540.00 | 44,122 |
| 2025-01-08 | 8,570.00 | 9,350.00 | 8,450.00 | 8,580.00 | 8,580.00 | 217,739 |
| 2025-01-07 | 8,590.00 | 8,610.00 | 8,450.00 | 8,570.00 | 8,570.00 | 39,280 |
| 2025-01-06 | 8,470.00 | 8,590.00 | 8,400.00 | 8,500.00 | 8,500.00 | 45,158 |
| 2025-01-03 | 8,290.00 | 8,510.00 | 8,250.00 | 8,470.00 | 8,470.00 | 29,822 |
| 2025-01-02 | 8,280.00 | 8,360.00 | 8,120.00 | 8,330.00 | 8,330.00 | 19,393 |
| 2024-12-30 | 7,710.00 | 8,160.00 | 7,500.00 | 8,160.00 | 8,160.00 | 25,414 |
| 2024-12-27 | 8,010.00 | 8,140.00 | 7,830.00 | 7,850.00 | 7,850.00 | 36,015 |
| 2024-12-26 | 8,550.00 | 8,700.00 | 8,200.00 | 8,200.00 | 8,200.00 | 41,008 |
| 2024-12-24 | 8,480.00 | 8,790.00 | 8,480.00 | 8,610.00 | 8,610.00 | 32,202 |
| 2024-12-23 | 8,440.00 | 8,730.00 | 8,440.00 | 8,560.00 | 8,560.00 | 25,464 |
| 2024-12-20 | 8,880.00 | 8,900.00 | 8,400.00 | 8,440.00 | 8,440.00 | 48,813 |
| 2024-12-19 | 8,900.00 | 9,010.00 | 8,800.00 | 8,880.00 | 8,880.00 | 27,244 |
| 2024-12-18 | 9,100.00 | 9,140.00 | 8,920.00 | 9,080.00 | 9,080.00 | 30,343 |
| 2024-12-17 | 9,150.00 | 9,160.00 | 8,910.00 | 9,070.00 | 9,070.00 | 28,522 |
| 2024-12-16 | 9,100.00 | 9,160.00 | 8,860.00 | 9,070.00 | 9,070.00 | 28,565 |
| 2024-12-13 | 8,600.00 | 8,910.00 | 8,600.00 | 8,840.00 | 8,840.00 | 37,919 |
| 2024-12-12 | 8,690.00 | 8,880.00 | 8,510.00 | 8,710.00 | 8,710.00 | 36,225 |
| 2024-12-11 | 8,020.00 | 8,720.00 | 8,020.00 | 8,690.00 | 8,690.00 | 70,624 |
| 2024-12-10 | 7,350.00 | 8,160.00 | 7,350.00 | 8,090.00 | 8,090.00 | 79,446 |
| 2024-12-09 | 7,870.00 | 8,100.00 | 7,400.00 | 7,400.00 | 7,400.00 | 150,188 |
| 2024-12-06 | 8,750.00 | 8,920.00 | 8,250.00 | 8,360.00 | 8,360.00 | 98,501 |
| 2024-12-05 | 9,050.00 | 9,250.00 | 8,820.00 | 8,830.00 | 8,830.00 | 57,558 |
| 2024-12-04 | 9,660.00 | 9,770.00 | 9,000.00 | 9,090.00 | 9,090.00 | 93,865 |
| 2024-12-03 | 9,030.00 | 9,850.00 | 8,900.00 | 9,820.00 | 9,820.00 | 110,210 |
| 2024-12-02 | 9,350.00 | 9,540.00 | 9,090.00 | 9,090.00 | 9,090.00 | 51,371 |
| 2024-11-29 | 9,730.00 | 9,750.00 | 9,310.00 | 9,350.00 | 9,350.00 | 79,706 |
| 2024-11-28 | 9,610.00 | 9,850.00 | 9,610.00 | 9,720.00 | 9,720.00 | 75,358 |
| 2024-11-27 | 9,450.00 | 9,650.00 | 9,430.00 | 9,640.00 | 9,640.00 | 79,086 |
| 2024-11-26 | 9,740.00 | 9,760.00 | 9,420.00 | 9,440.00 | 9,440.00 | 136,075 |
| 2024-11-25 | 9,890.00 | 9,980.00 | 9,550.00 | 9,700.00 | 9,700.00 | 126,695 |
| 2024-11-22 | 10,080.00 | 11,950.00 | 9,660.00 | 9,670.00 | 9,670.00 | 2,184,529 |
| 2024-11-21 | 9,570.00 | 10,150.00 | 9,530.00 | 9,950.00 | 9,950.00 | 165,997 |
| 2024-11-20 | 8,860.00 | 9,970.00 | 8,860.00 | 9,670.00 | 9,670.00 | 359,910 |
| 2024-11-19 | 8,770.00 | 8,960.00 | 8,710.00 | 8,860.00 | 8,860.00 | 29,617 |
| 2024-11-18 | 8,450.00 | 8,920.00 | 8,450.00 | 8,770.00 | 8,770.00 | 36,679 |
| 2024-11-15 | 8,510.00 | 8,820.00 | 8,200.00 | 8,650.00 | 8,650.00 | 84,504 |
| 2024-11-14 | 8,670.00 | 8,960.00 | 8,650.00 | 8,660.00 | 8,660.00 | 70,472 |
| 2024-11-13 | 9,000.00 | 9,210.00 | 8,750.00 | 8,760.00 | 8,760.00 | 79,622 |
| 2024-11-12 | 9,900.00 | 9,910.00 | 9,070.00 | 9,120.00 | 9,120.00 | 183,456 |
| 2024-11-11 | 10,200.00 | 10,200.00 | 9,810.00 | 10,000.00 | 10,000.00 | 100,181 |
| 2024-11-08 | 9,970.00 | 11,100.00 | 9,970.00 | 10,220.00 | 10,220.00 | 519,786 |
| 2024-11-07 | 10,070.00 | 10,180.00 | 9,740.00 | 9,970.00 | 9,970.00 | 58,737 |
| 2024-11-06 | 10,420.00 | 10,530.00 | 10,020.00 | 10,060.00 | 10,060.00 | 85,643 |
| 2024-11-05 | 10,140.00 | 10,480.00 | 10,140.00 | 10,420.00 | 10,420.00 | 38,641 |
| 2024-11-04 | 9,880.00 | 10,350.00 | 9,880.00 | 10,280.00 | 10,280.00 | 77,563 |
| 2024-11-01 | 10,230.00 | 10,410.00 | 9,910.00 | 9,990.00 | 9,990.00 | 129,320 |
| 2024-10-31 | 10,500.00 | 10,650.00 | 10,250.00 | 10,440.00 | 10,440.00 | 94,337 |
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.