Laseroptek Co., Ltd. (KOSDAQ:199550)
South Korea · Delayed Price · Currency is KRW 7,060.00
+140.00 (2.02%)
At close: Aug 28, 2025
Laseroptek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,810.00 | 7,110.00 | 6,810.00 | 7,060.00 | - | 2.02% | 43,646 |
| Aug 27, 2025 | 6,870.00 | 7,250.00 | 6,640.00 | 6,920.00 | - | 1.62% | 110,524 |
| Aug 26, 2025 | 6,800.00 | 7,260.00 | 6,700.00 | 6,810.00 | - | 1.04% | 122,710 |
| Aug 25, 2025 | 6,740.00 | 6,890.00 | 6,610.00 | 6,740.00 | - | 3.06% | 51,013 |
| Aug 22, 2025 | 6,600.00 | 6,720.00 | 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 | - | 1.38% | 21,826 |
| Aug 20, 2025 | 6,600.00 | 6,600.00 | 6,380.00 | 6,540.00 | - | -1.80% | 58,551 |
| Aug 19, 2025 | 6,700.00 | 6,850.00 | 6,510.00 | 6,660.00 | - | -1.48% | 59,421 |
| Aug 18, 2025 | 6,900.00 | 6,970.00 | 6,740.00 | 6,760.00 | - | -3.01% | 40,977 |
| Aug 14, 2025 | 7,020.00 | 7,110.00 | 6,940.00 | 6,970.00 | - | -1.27% | 27,172 |
| Aug 13, 2025 | 6,940.00 | 7,130.00 | 6,930.00 | 7,060.00 | - | 1.15% | 47,413 |
| Aug 12, 2025 | 6,880.00 | 7,100.00 | 6,880.00 | 6,980.00 | - | 0.87% | 20,811 |
| Aug 11, 2025 | 7,030.00 | 7,060.00 | 6,900.00 | 6,920.00 | - | -1.42% | 41,039 |
| Aug 8, 2025 | 7,100.00 | 7,240.00 | 6,650.00 | 7,020.00 | - | -1.96% | 63,134 |
| Aug 7, 2025 | 7,080.00 | 7,190.00 | 7,050.00 | 7,160.00 | - | 0.85% | 61,873 |
| Aug 6, 2025 | 7,020.00 | 7,120.00 | 6,890.00 | 7,100.00 | - | 0.71% | 33,565 |
| Aug 5, 2025 | 6,880.00 | 7,120.00 | 6,880.00 | 7,050.00 | - | 2.32% | 28,624 |
| Aug 4, 2025 | 6,780.00 | 6,970.00 | 6,600.00 | 6,890.00 | - | 1.62% | 40,217 |
| Aug 1, 2025 | 7,070.00 | 7,070.00 | 6,750.00 | 6,780.00 | - | -4.10% | 72,303 |
| Jul 31, 2025 | 6,960.00 | 7,240.00 | 6,930.00 | 7,070.00 | - | 1.14% | 91,861 |
| Jul 30, 2025 | 7,010.00 | 7,090.00 | 6,950.00 | 6,990.00 | - | -0.43% | 54,519 |
| Jul 29, 2025 | 7,000.00 | 7,120.00 | 6,920.00 | 7,020.00 | - | -0.43% | 38,425 |
| Jul 28, 2025 | 7,110.00 | 7,110.00 | 6,990.00 | 7,050.00 | - | 0.14% | 44,463 |
| Jul 25, 2025 | 7,050.00 | 7,100.00 | 6,990.00 | 7,040.00 | - | -0.14% | 54,080 |
| Jul 24, 2025 | 7,160.00 | 7,270.00 | 7,030.00 | 7,050.00 | - | -1.54% | 101,139 |
| Jul 23, 2025 | 7,300.00 | 7,350.00 | 7,150.00 | 7,160.00 | - | -2.19% | 93,920 |
| Jul 22, 2025 | 7,400.00 | 7,490.00 | 7,300.00 | 7,320.00 | - | -1.74% | 95,416 |
| Jul 21, 2025 | 7,700.00 | 7,830.00 | 7,390.00 | 7,450.00 | - | -4.12% | 240,686 |
| Jul 18, 2025 | 8,020.00 | 8,020.00 | 7,710.00 | 7,770.00 | - | -3.12% | 103,493 |
| Jul 17, 2025 | 8,020.00 | 8,090.00 | 7,820.00 | 8,020.00 | - | -1.11% | 153,191 |
| Jul 16, 2025 | 7,580.00 | 8,750.00 | 7,500.00 | 8,110.00 | - | 6.99% | 1,060,706 |
| Jul 15, 2025 | 7,430.00 | 7,650.00 | 7,410.00 | 7,580.00 | - | 0.93% | 62,939 |
| Jul 14, 2025 | 7,780.00 | 7,780.00 | 7,500.00 | 7,510.00 | - | -3.35% | 66,693 |
| Jul 11, 2025 | 7,750.00 | 7,820.00 | 7,670.00 | 7,770.00 | - | 0.78% | 46,879 |
| Jul 10, 2025 | 7,900.00 | 7,940.00 | 7,700.00 | 7,710.00 | - | -3.14% | 93,546 |
| Jul 9, 2025 | 7,710.00 | 8,000.00 | 7,650.00 | 7,960.00 | - | 3.11% | 56,339 |
| Jul 8, 2025 | 7,660.00 | 7,780.00 | 7,600.00 | 7,720.00 | - | -0.39% | 57,030 |
| Jul 7, 2025 | 7,860.00 | 7,860.00 | 7,620.00 | 7,750.00 | - | -0.39% | 30,022 |
| Jul 4, 2025 | 8,000.00 | 8,020.00 | 7,780.00 | 7,780.00 | - | -2.51% | 67,755 |
| Jul 3, 2025 | 7,820.00 | 8,080.00 | 7,820.00 | 7,980.00 | - | 1.14% | 62,778 |
| Jul 2, 2025 | 8,080.00 | 8,080.00 | 7,730.00 | 7,890.00 | - | -1.13% | 69,903 |
| Jul 1, 2025 | 8,200.00 | 8,290.00 | 7,980.00 | 7,980.00 | - | -1.48% | 72,000 |
| Jun 30, 2025 | 7,920.00 | 8,180.00 | 7,850.00 | 8,100.00 | - | 1.25% | 57,198 |
| Jun 27, 2025 | 8,200.00 | 8,300.00 | 7,890.00 | 8,000.00 | - | -2.44% | 112,713 |
| Jun 26, 2025 | 8,400.00 | 8,450.00 | 8,140.00 | 8,200.00 | - | -2.38% | 57,441 |
| Jun 25, 2025 | 8,380.00 | 8,400.00 | 8,170.00 | 8,400.00 | - | 0.36% | 158,404 |
| Jun 24, 2025 | 8,450.00 | 8,540.00 | 8,270.00 | 8,370.00 | - | -0.95% | 92,530 |
| Jun 23, 2025 | 8,350.00 | 8,590.00 | 8,100.00 | 8,450.00 | - | 0.12% | 153,840 |
| Jun 20, 2025 | 8,440.00 | 8,820.00 | 8,380.00 | 8,440.00 | - | -1.40% | 195,843 |
| Jun 19, 2025 | 8,740.00 | 8,740.00 | 8,430.00 | 8,560.00 | - | -1.50% | 117,225 |