Laseroptek Co., Ltd. (KOSDAQ:199550)
South Korea · Delayed Price · Currency is KRW 5,270.00
-190.00 (-3.48%)
At close: Apr 2, 2026
Laseroptek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5,460.00 | 5,460.00 | 5,210.00 | 5,300.00 | 5,300.00 | 0.57% | 25,731 |
| Apr 2, 2026 | 5,570.00 | 5,590.00 | 5,200.00 | 5,270.00 | 5,270.00 | -3.48% | 68,579 |
| Apr 1, 2026 | 5,450.00 | 5,540.00 | 5,350.00 | 5,460.00 | 5,460.00 | 2.06% | 69,907 |
| Mar 31, 2026 | 5,630.00 | 5,680.00 | 5,350.00 | 5,350.00 | 5,350.00 | -5.64% | 66,145 |
| Mar 30, 2026 | 5,750.00 | 5,890.00 | 5,480.00 | 5,670.00 | 5,670.00 | -0.35% | 95,602 |
| Mar 27, 2026 | 5,550.00 | 5,840.00 | 5,500.00 | 5,690.00 | 5,690.00 | 0.35% | 83,159 |
| Mar 26, 2026 | 5,890.00 | 5,890.00 | 5,610.00 | 5,670.00 | 5,670.00 | -2.24% | 96,939 |
| Mar 25, 2026 | 5,580.00 | 5,840.00 | 5,450.00 | 5,800.00 | 5,800.00 | 3.94% | 145,632 |
| Mar 24, 2026 | 5,900.00 | 6,030.00 | 5,470.00 | 5,580.00 | 5,580.00 | -4.45% | 279,598 |
| Mar 23, 2026 | 6,010.00 | 6,020.00 | 5,670.00 | 5,840.00 | 5,840.00 | -3.63% | 177,829 |
| Mar 20, 2026 | 6,110.00 | 6,630.00 | 5,810.00 | 6,060.00 | 6,060.00 | -1.94% | 907,338 |
| Mar 19, 2026 | 6,690.00 | 7,300.00 | 6,070.00 | 6,180.00 | 6,180.00 | -7.62% | 5,019,615 |
| Mar 18, 2026 | 5,150.00 | 6,690.00 | 5,060.00 | 6,690.00 | 6,690.00 | 29.90% | 4,216,026 |
| Mar 17, 2026 | 5,200.00 | 5,240.00 | 5,040.00 | 5,150.00 | 5,150.00 | -0.58% | 36,223 |
| Mar 16, 2026 | 5,270.00 | 5,340.00 | 5,100.00 | 5,180.00 | 5,180.00 | -1.52% | 12,079 |
| Mar 13, 2026 | 5,270.00 | 5,290.00 | 5,150.00 | 5,260.00 | 5,260.00 | - | 8,886 |
| Mar 12, 2026 | 5,210.00 | 5,390.00 | 5,160.00 | 5,260.00 | 5,260.00 | -0.19% | 11,559 |
| Mar 11, 2026 | 4,985.00 | 5,500.00 | 4,985.00 | 5,270.00 | 5,270.00 | 5.72% | 74,780 |
| Mar 10, 2026 | 5,080.00 | 5,080.00 | 4,860.00 | 4,985.00 | 4,985.00 | 3.10% | 23,149 |
| Mar 9, 2026 | 4,880.00 | 4,880.00 | 4,710.00 | 4,835.00 | 4,835.00 | -3.88% | 27,407 |
| Mar 6, 2026 | 4,725.00 | 5,100.00 | 4,725.00 | 5,030.00 | 5,030.00 | 2.34% | 32,629 |
| Mar 5, 2026 | 4,600.00 | 5,050.00 | 4,600.00 | 4,915.00 | 4,915.00 | 7.79% | 70,540 |
| Mar 4, 2026 | 5,010.00 | 5,070.00 | 4,400.00 | 4,560.00 | 4,560.00 | -10.76% | 153,139 |
| Mar 3, 2026 | 5,350.00 | 5,600.00 | 5,110.00 | 5,110.00 | 5,110.00 | -6.07% | 117,018 |
| Feb 27, 2026 | 5,580.00 | 5,650.00 | 5,440.00 | 5,440.00 | 5,440.00 | -2.51% | 51,344 |
| Feb 26, 2026 | 5,800.00 | 5,810.00 | 5,570.00 | 5,580.00 | 5,580.00 | -3.79% | 70,936 |
| Feb 25, 2026 | 5,930.00 | 6,110.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.19% | 63,157 |
| Feb 24, 2026 | 5,930.00 | 6,150.00 | 5,830.00 | 5,930.00 | 5,930.00 | - | 26,551 |
| Feb 23, 2026 | 5,880.00 | 6,100.00 | 5,750.00 | 5,930.00 | 5,930.00 | 0.85% | 44,138 |
| Feb 20, 2026 | 5,920.00 | 6,050.00 | 5,800.00 | 5,880.00 | 5,880.00 | -1.67% | 50,418 |
| Feb 19, 2026 | 5,910.00 | 6,060.00 | 5,750.00 | 5,980.00 | 5,980.00 | -0.66% | 81,459 |
| Feb 13, 2026 | 5,980.00 | 6,100.00 | 5,890.00 | 6,020.00 | 6,020.00 | 0.67% | 42,985 |
| Feb 12, 2026 | 6,250.00 | 6,250.00 | 5,980.00 | 5,980.00 | 5,980.00 | -1.97% | 53,855 |
| Feb 11, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 85,106 |
| Feb 10, 2026 | 6,700.00 | 7,700.00 | 6,200.00 | 6,200.00 | 6,200.00 | -10.01% | 1,333,152 |
| Feb 9, 2026 | 6,700.00 | 7,000.00 | 6,600.00 | 6,890.00 | 6,484.11 | 2.84% | 230,606 |
| Feb 6, 2026 | 6,450.00 | 6,750.00 | 6,120.00 | 6,700.00 | 6,305.30 | 3.08% | 142,683 |
| Feb 5, 2026 | 6,500.00 | 6,740.00 | 6,370.00 | 6,500.00 | 6,117.09 | 0.31% | 99,765 |
| Feb 4, 2026 | 6,320.00 | 6,500.00 | 6,300.00 | 6,480.00 | 6,098.26 | 1.73% | 52,509 |
| Feb 3, 2026 | 6,350.00 | 6,550.00 | 6,230.00 | 6,370.00 | 5,994.74 | 0.79% | 54,659 |
| Feb 2, 2026 | 6,260.00 | 6,550.00 | 6,100.00 | 6,320.00 | 5,947.69 | 0.96% | 90,504 |
| Jan 30, 2026 | 6,660.00 | 6,660.00 | 6,230.00 | 6,260.00 | 5,891.22 | -3.84% | 85,722 |
| Jan 29, 2026 | 6,510.00 | 6,580.00 | 6,310.00 | 6,510.00 | 6,126.50 | 2.04% | 94,706 |
| Jan 28, 2026 | 6,210.00 | 6,520.00 | 6,200.00 | 6,380.00 | 6,004.15 | 1.92% | 64,069 |
| Jan 27, 2026 | 6,300.00 | 6,350.00 | 6,000.00 | 6,260.00 | 5,891.22 | -0.95% | 43,117 |
| Jan 26, 2026 | 6,220.00 | 6,350.00 | 6,100.00 | 6,320.00 | 5,947.69 | 1.77% | 73,456 |
| Jan 23, 2026 | 6,300.00 | 6,300.00 | 6,130.00 | 6,210.00 | 5,844.17 | -0.96% | 48,675 |
| Jan 22, 2026 | 6,030.00 | 6,330.00 | 5,980.00 | 6,270.00 | 5,900.63 | 3.64% | 54,026 |
| Jan 21, 2026 | 6,180.00 | 6,180.00 | 5,930.00 | 6,050.00 | 5,693.59 | -2.10% | 63,700 |
| Jan 20, 2026 | 6,200.00 | 6,390.00 | 5,850.00 | 6,180.00 | 5,815.94 | -1.75% | 73,981 |