Laseroptek Co., Ltd. (KOSDAQ:199550)
South Korea · Delayed Price · Currency is KRW 6,210.00
-60.00 (-0.96%)
At close: Jan 23, 2026
Laseroptek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,300.00 | 6,300.00 | 6,130.00 | 6,210.00 | 6,210.00 | -0.96% | 48,492 |
| Jan 22, 2026 | 6,030.00 | 6,330.00 | 5,980.00 | 6,270.00 | 6,270.00 | 3.64% | 53,181 |
| Jan 21, 2026 | 6,180.00 | 6,180.00 | 5,930.00 | 6,050.00 | 6,050.00 | -2.10% | 63,671 |
| Jan 20, 2026 | 6,200.00 | 6,390.00 | 5,850.00 | 6,180.00 | 6,180.00 | -1.75% | 73,212 |
| Jan 19, 2026 | 5,920.00 | 6,340.00 | 5,800.00 | 6,290.00 | 6,290.00 | 6.25% | 143,909 |
| Jan 16, 2026 | 5,680.00 | 6,400.00 | 5,600.00 | 5,920.00 | 5,920.00 | 4.23% | 346,310 |
| Jan 15, 2026 | 5,620.00 | 5,730.00 | 5,500.00 | 5,680.00 | 5,680.00 | 1.07% | 85,592 |
| Jan 14, 2026 | 5,600.00 | 5,690.00 | 5,350.00 | 5,620.00 | 5,620.00 | - | 183,120 |
| Jan 13, 2026 | 5,600.00 | 5,680.00 | 5,500.00 | 5,620.00 | 5,620.00 | 1.08% | 105,896 |
| Jan 12, 2026 | 5,500.00 | 5,890.00 | 5,500.00 | 5,560.00 | 5,560.00 | -14.06% | 503,666 |
| Jan 9, 2026 | 6,350.00 | 6,730.00 | 6,180.00 | 6,470.00 | 6,470.00 | 1.09% | 76,263 |
| Jan 8, 2026 | 6,540.00 | 6,800.00 | 6,210.00 | 6,400.00 | 6,400.00 | -2.88% | 292,619 |
| Jan 7, 2026 | 6,590.00 | 7,040.00 | 6,550.00 | 6,590.00 | 6,590.00 | -2.08% | 327,762 |
| Jan 6, 2026 | 6,290.00 | 7,640.00 | 6,290.00 | 6,730.00 | 6,730.00 | 5.32% | 3,501,735 |
| Jan 5, 2026 | 6,500.00 | 6,510.00 | 6,200.00 | 6,390.00 | 6,390.00 | -1.69% | 105,590 |
| Jan 2, 2026 | 5,560.00 | 6,500.00 | 5,560.00 | 6,500.00 | 6,500.00 | 18.18% | 278,645 |
| Dec 30, 2025 | 5,460.00 | 5,670.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.90% | 36,280 |
| Dec 29, 2025 | 5,810.00 | 5,810.00 | 5,510.00 | 5,550.00 | 5,550.00 | -1.60% | 20,713 |
| Dec 26, 2025 | 5,630.00 | 5,690.00 | 5,430.00 | 5,640.00 | 5,640.00 | 0.18% | 75,427 |
| Dec 24, 2025 | 5,810.00 | 5,860.00 | 5,630.00 | 5,630.00 | 5,630.00 | -2.93% | 60,609 |
| Dec 23, 2025 | 6,030.00 | 6,110.00 | 5,800.00 | 5,800.00 | 5,800.00 | -4.13% | 57,927 |
| Dec 22, 2025 | 6,020.00 | 6,130.00 | 5,980.00 | 6,050.00 | 6,050.00 | -0.17% | 30,940 |
| Dec 19, 2025 | 5,860.00 | 6,200.00 | 5,740.00 | 6,060.00 | 6,060.00 | 2.89% | 77,677 |
| Dec 18, 2025 | 6,010.00 | 6,030.00 | 5,870.00 | 5,890.00 | 5,890.00 | -2.32% | 24,386 |
| Dec 17, 2025 | 6,000.00 | 6,140.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.50% | 27,540 |
| Dec 16, 2025 | 6,030.00 | 6,200.00 | 5,980.00 | 6,000.00 | 6,000.00 | -1.48% | 36,083 |
| Dec 15, 2025 | 6,090.00 | 6,200.00 | 5,960.00 | 6,090.00 | 6,090.00 | -0.16% | 32,902 |
| Dec 12, 2025 | 6,140.00 | 6,270.00 | 6,030.00 | 6,100.00 | 6,100.00 | 0.16% | 76,527 |
| Dec 11, 2025 | 6,030.00 | 6,200.00 | 5,940.00 | 6,090.00 | 6,090.00 | 1.67% | 94,179 |
| Dec 10, 2025 | 5,890.00 | 6,030.00 | 5,890.00 | 5,990.00 | 5,990.00 | 0.34% | 27,080 |
| Dec 9, 2025 | 5,710.00 | 5,990.00 | 5,700.00 | 5,970.00 | 5,970.00 | 3.65% | 52,623 |
| Dec 8, 2025 | 5,830.00 | 5,990.00 | 5,680.00 | 5,760.00 | 5,760.00 | -0.86% | 47,858 |
| Dec 5, 2025 | 5,850.00 | 5,890.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.68% | 20,867 |
| Dec 4, 2025 | 5,920.00 | 6,050.00 | 5,790.00 | 5,850.00 | 5,850.00 | -1.52% | 33,445 |
| Dec 3, 2025 | 5,830.00 | 6,050.00 | 5,830.00 | 5,940.00 | 5,940.00 | 0.51% | 39,616 |
| Dec 2, 2025 | 6,000.00 | 6,020.00 | 5,780.00 | 5,910.00 | 5,910.00 | -0.67% | 75,495 |
| Dec 1, 2025 | 6,080.00 | 6,220.00 | 5,930.00 | 5,950.00 | 5,950.00 | -1.82% | 45,053 |
| Nov 28, 2025 | 5,770.00 | 6,090.00 | 5,770.00 | 6,060.00 | 6,060.00 | 5.21% | 66,903 |
| Nov 27, 2025 | 5,820.00 | 5,950.00 | 5,750.00 | 5,760.00 | 5,760.00 | -1.87% | 28,391 |
| Nov 26, 2025 | 5,750.00 | 5,980.00 | 5,710.00 | 5,870.00 | 5,870.00 | 2.98% | 46,802 |
| Nov 25, 2025 | 5,890.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.23% | 32,957 |
| Nov 24, 2025 | 5,910.00 | 6,030.00 | 5,780.00 | 5,890.00 | 5,890.00 | 0.17% | 16,022 |
| Nov 21, 2025 | 5,950.00 | 6,030.00 | 5,700.00 | 5,880.00 | 5,880.00 | -1.51% | 58,127 |
| Nov 20, 2025 | 5,900.00 | 6,070.00 | 5,790.00 | 5,970.00 | 5,970.00 | 1.19% | 32,414 |
| Nov 19, 2025 | 5,640.00 | 6,000.00 | 5,640.00 | 5,900.00 | 5,900.00 | 3.15% | 33,015 |
| Nov 18, 2025 | 5,960.00 | 6,130.00 | 5,700.00 | 5,720.00 | 5,720.00 | -4.03% | 64,631 |
| Nov 17, 2025 | 6,140.00 | 6,210.00 | 5,930.00 | 5,960.00 | 5,960.00 | -2.30% | 27,882 |
| Nov 14, 2025 | 6,150.00 | 6,250.00 | 6,070.00 | 6,100.00 | 6,100.00 | -0.81% | 30,028 |
| Nov 13, 2025 | 6,150.00 | 6,280.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.81% | 19,737 |
| Nov 12, 2025 | 6,050.00 | 6,280.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2.48% | 24,189 |