Laseroptek Co., Ltd. (KOSDAQ:199550)
South Korea · Delayed Price · Currency is KRW 7,490.00
+250.00 (3.45%)
At close: Sep 18, 2025
Laseroptek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,490.00 | 7,490.00 | 7,350.00 | 7,430.00 | 7,430.00 | -0.80% | 66,440 |
| Sep 18, 2025 | 7,300.00 | 7,660.00 | 7,300.00 | 7,490.00 | 7,490.00 | 3.45% | 166,353 |
| Sep 17, 2025 | 7,400.00 | 7,420.00 | 7,220.00 | 7,240.00 | 7,240.00 | -2.69% | 98,123 |
| Sep 16, 2025 | 7,640.00 | 7,640.00 | 7,360.00 | 7,440.00 | 7,440.00 | -1.59% | 61,615 |
| Sep 15, 2025 | 7,350.00 | 7,570.00 | 7,250.00 | 7,560.00 | 7,560.00 | 2.86% | 123,681 |
| Sep 12, 2025 | 7,440.00 | 7,520.00 | 7,330.00 | 7,350.00 | 7,350.00 | -1.08% | 64,876 |
| Sep 11, 2025 | 7,510.00 | 7,560.00 | 7,350.00 | 7,430.00 | 7,430.00 | -1.07% | 71,318 |
| Sep 10, 2025 | 7,490.00 | 7,570.00 | 7,410.00 | 7,510.00 | 7,510.00 | 0.54% | 82,060 |
| Sep 9, 2025 | 7,430.00 | 7,560.00 | 7,320.00 | 7,470.00 | 7,470.00 | 0.67% | 112,131 |
| Sep 8, 2025 | 7,520.00 | 7,580.00 | 7,380.00 | 7,420.00 | 7,420.00 | -1.07% | 81,958 |
| Sep 5, 2025 | 7,640.00 | 7,660.00 | 7,300.00 | 7,500.00 | 7,500.00 | -0.66% | 141,834 |
| Sep 4, 2025 | 7,760.00 | 7,770.00 | 7,460.00 | 7,550.00 | 7,550.00 | -2.20% | 153,351 |
| Sep 3, 2025 | 7,740.00 | 7,860.00 | 7,530.00 | 7,720.00 | 7,720.00 | -1.15% | 270,651 |
| Sep 2, 2025 | 6,910.00 | 8,590.00 | 6,810.00 | 7,810.00 | 7,810.00 | 12.54% | 4,258,489 |
| Sep 1, 2025 | 7,000.00 | 7,000.00 | 6,810.00 | 6,940.00 | 6,940.00 | -0.86% | 22,792 |
| Aug 29, 2025 | 7,040.00 | 7,060.00 | 6,850.00 | 7,000.00 | 7,000.00 | -0.85% | 35,132 |
| Aug 28, 2025 | 6,810.00 | 7,110.00 | 6,810.00 | 7,060.00 | 7,060.00 | 2.02% | 43,646 |
| Aug 27, 2025 | 6,870.00 | 7,250.00 | 6,640.00 | 6,920.00 | 6,920.00 | 1.62% | 110,524 |
| Aug 26, 2025 | 6,800.00 | 7,260.00 | 6,700.00 | 6,810.00 | 6,810.00 | 1.04% | 122,710 |
| Aug 25, 2025 | 6,740.00 | 6,890.00 | 6,610.00 | 6,740.00 | 6,740.00 | 3.06% | 51,013 |
| Aug 22, 2025 | 6,600.00 | 6,720.00 | 6,540.00 | 6,540.00 | 6,540.00 | -1.36% | 28,681 |
| Aug 21, 2025 | 6,540.00 | 6,650.00 | 6,500.00 | 6,630.00 | 6,630.00 | 1.38% | 21,826 |
| Aug 20, 2025 | 6,600.00 | 6,600.00 | 6,380.00 | 6,540.00 | 6,540.00 | -1.80% | 58,551 |
| Aug 19, 2025 | 6,700.00 | 6,850.00 | 6,510.00 | 6,660.00 | 6,660.00 | -1.48% | 59,421 |
| Aug 18, 2025 | 6,900.00 | 6,970.00 | 6,740.00 | 6,760.00 | 6,760.00 | -3.01% | 40,977 |
| Aug 14, 2025 | 7,020.00 | 7,110.00 | 6,940.00 | 6,970.00 | 6,970.00 | -1.27% | 27,172 |
| Aug 13, 2025 | 6,940.00 | 7,130.00 | 6,930.00 | 7,060.00 | 7,060.00 | 1.15% | 47,413 |
| Aug 12, 2025 | 6,880.00 | 7,100.00 | 6,880.00 | 6,980.00 | 6,980.00 | 0.87% | 20,811 |
| Aug 11, 2025 | 7,030.00 | 7,060.00 | 6,900.00 | 6,920.00 | 6,920.00 | -1.42% | 41,039 |
| Aug 8, 2025 | 7,100.00 | 7,240.00 | 6,650.00 | 7,020.00 | 7,020.00 | -1.96% | 63,134 |
| Aug 7, 2025 | 7,080.00 | 7,190.00 | 7,050.00 | 7,160.00 | 7,160.00 | 0.85% | 61,873 |
| Aug 6, 2025 | 7,020.00 | 7,120.00 | 6,890.00 | 7,100.00 | 7,100.00 | 0.71% | 33,565 |
| Aug 5, 2025 | 6,880.00 | 7,120.00 | 6,880.00 | 7,050.00 | 7,050.00 | 2.32% | 28,624 |
| Aug 4, 2025 | 6,780.00 | 6,970.00 | 6,600.00 | 6,890.00 | 6,890.00 | 1.62% | 40,217 |
| Aug 1, 2025 | 7,070.00 | 7,070.00 | 6,750.00 | 6,780.00 | 6,780.00 | -4.10% | 72,303 |
| Jul 31, 2025 | 6,960.00 | 7,240.00 | 6,930.00 | 7,070.00 | 7,070.00 | 1.14% | 91,861 |
| Jul 30, 2025 | 7,010.00 | 7,090.00 | 6,950.00 | 6,990.00 | 6,990.00 | -0.43% | 54,519 |
| Jul 29, 2025 | 7,000.00 | 7,120.00 | 6,920.00 | 7,020.00 | 7,020.00 | -0.43% | 38,425 |
| Jul 28, 2025 | 7,110.00 | 7,110.00 | 6,990.00 | 7,050.00 | 7,050.00 | 0.14% | 44,463 |
| Jul 25, 2025 | 7,050.00 | 7,100.00 | 6,990.00 | 7,040.00 | 7,040.00 | -0.14% | 54,080 |
| Jul 24, 2025 | 7,160.00 | 7,270.00 | 7,030.00 | 7,050.00 | 7,050.00 | -1.54% | 101,139 |
| Jul 23, 2025 | 7,300.00 | 7,350.00 | 7,150.00 | 7,160.00 | 7,160.00 | -2.19% | 93,920 |
| Jul 22, 2025 | 7,400.00 | 7,490.00 | 7,300.00 | 7,320.00 | 7,320.00 | -1.74% | 95,416 |
| Jul 21, 2025 | 7,700.00 | 7,830.00 | 7,390.00 | 7,450.00 | 7,450.00 | -4.12% | 240,686 |
| Jul 18, 2025 | 8,020.00 | 8,020.00 | 7,710.00 | 7,770.00 | 7,770.00 | -3.12% | 103,493 |
| Jul 17, 2025 | 8,020.00 | 8,090.00 | 7,820.00 | 8,020.00 | 8,020.00 | -1.11% | 153,191 |
| Jul 16, 2025 | 7,580.00 | 8,750.00 | 7,500.00 | 8,110.00 | 8,110.00 | 6.99% | 1,060,706 |
| Jul 15, 2025 | 7,430.00 | 7,650.00 | 7,410.00 | 7,580.00 | 7,580.00 | 0.93% | 62,939 |
| Jul 14, 2025 | 7,780.00 | 7,780.00 | 7,500.00 | 7,510.00 | 7,510.00 | -3.35% | 66,693 |
| Jul 11, 2025 | 7,750.00 | 7,820.00 | 7,670.00 | 7,770.00 | 7,770.00 | 0.78% | 46,879 |