Laseroptek Co., Ltd. (KOSDAQ:199550)
South Korea · Delayed Price · Currency is KRW 7,080.00
+30.00 (0.43%)
Last updated: Aug 6, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 8,560.00 | 8,700.00 | 8,500.00 | 8,690.00 | - | 0.46% | 112,233 |
| Jun 17, 2025 | 8,460.00 | 8,720.00 | 8,340.00 | 8,650.00 | - | 1.17% | 121,865 |
| Jun 16, 2025 | 8,550.00 | 8,590.00 | 8,310.00 | 8,550.00 | - | -1.27% | 147,036 |
| Jun 13, 2025 | 8,970.00 | 8,970.00 | 8,550.00 | 8,660.00 | - | -3.24% | 210,269 |
| Jun 12, 2025 | 8,810.00 | 8,950.00 | 8,650.00 | 8,950.00 | - | 1.70% | 227,532 |
| Jun 11, 2025 | 8,400.00 | 8,920.00 | 8,380.00 | 8,800.00 | - | 6.41% | 373,895 |
| Jun 10, 2025 | 8,580.00 | 8,630.00 | 8,270.00 | 8,270.00 | - | -0.84% | 269,327 |
| Jun 9, 2025 | 8,400.00 | 8,400.00 | 8,110.00 | 8,340.00 | - | 0.85% | 170,923 |
| Jun 5, 2025 | 8,310.00 | 8,380.00 | 8,180.00 | 8,270.00 | - | 0.36% | 179,768 |
| Jun 4, 2025 | 8,200.00 | 8,330.00 | 8,050.00 | 8,240.00 | - | 3.78% | 175,644 |
| Jun 2, 2025 | 7,990.00 | 8,200.00 | 7,810.00 | 7,940.00 | - | -0.63% | 118,731 |
| May 30, 2025 | 7,880.00 | 8,190.00 | 7,850.00 | 7,990.00 | - | - | 157,907 |
| May 29, 2025 | 8,100.00 | 8,130.00 | 7,900.00 | 7,990.00 | - | -0.50% | 120,573 |
| May 28, 2025 | 7,890.00 | 8,160.00 | 7,810.00 | 8,030.00 | - | 2.03% | 198,923 |