Laseroptek Co., Ltd. (KOSDAQ:199550)
South Korea · Delayed Price · Currency is KRW 2,690.00
-65.00 (-2.36%)
At close: Jul 20, 2026
Laseroptek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,615.00 | 2,735.00 | 2,590.00 | 2,690.00 | 2,690.00 | -2.36% | 33,905 |
| Jul 16, 2026 | 2,690.00 | 2,950.00 | 2,690.00 | 2,755.00 | 2,755.00 | -2.13% | 25,532 |
| Jul 15, 2026 | 2,690.00 | 2,870.00 | 2,690.00 | 2,815.00 | 2,815.00 | 5.43% | 30,544 |
| Jul 14, 2026 | 2,815.00 | 2,950.00 | 2,670.00 | 2,670.00 | 2,670.00 | -5.82% | 54,659 |
| Jul 13, 2026 | 2,900.00 | 3,285.00 | 2,700.00 | 2,835.00 | 2,835.00 | -5.50% | 57,795 |
| Jul 10, 2026 | 3,060.00 | 3,150.00 | 2,940.00 | 3,000.00 | 3,000.00 | 1.35% | 26,636 |
| Jul 9, 2026 | 3,100.00 | 3,100.00 | 2,905.00 | 2,960.00 | 2,960.00 | -4.52% | 41,806 |
| Jul 8, 2026 | 3,095.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | -0.32% | 42,399 |
| Jul 7, 2026 | 3,250.00 | 3,250.00 | 3,045.00 | 3,110.00 | 3,110.00 | -2.66% | 59,521 |
| Jul 6, 2026 | 3,305.00 | 3,345.00 | 3,170.00 | 3,195.00 | 3,195.00 | -3.33% | 24,112 |
| Jul 3, 2026 | 3,215.00 | 3,335.00 | 3,115.00 | 3,305.00 | 3,305.00 | 2.01% | 14,132 |
| Jul 2, 2026 | 3,535.00 | 3,535.00 | 3,150.00 | 3,240.00 | 3,240.00 | -6.49% | 26,801 |
| Jul 1, 2026 | 3,375.00 | 3,480.00 | 3,195.00 | 3,465.00 | 3,465.00 | 2.67% | 24,969 |
| Jun 30, 2026 | 3,280.00 | 3,550.00 | 3,280.00 | 3,375.00 | 3,375.00 | 1.96% | 11,413 |
| Jun 29, 2026 | 3,145.00 | 3,500.00 | 3,145.00 | 3,310.00 | 3,310.00 | 4.42% | 26,695 |
| Jun 26, 2026 | 3,110.00 | 3,300.00 | 3,065.00 | 3,170.00 | 3,170.00 | -1.71% | 50,414 |
| Jun 25, 2026 | 3,270.00 | 3,395.00 | 3,190.00 | 3,225.00 | 3,225.00 | -2.12% | 28,832 |
| Jun 24, 2026 | 3,255.00 | 3,400.00 | 3,185.00 | 3,295.00 | 3,295.00 | -0.60% | 28,378 |
| Jun 23, 2026 | 3,200.00 | 3,505.00 | 3,200.00 | 3,315.00 | 3,315.00 | -2.50% | 51,984 |
| Jun 22, 2026 | 3,535.00 | 3,640.00 | 3,400.00 | 3,400.00 | 3,400.00 | -3.82% | 42,774 |
| Jun 19, 2026 | 3,850.00 | 3,850.00 | 3,515.00 | 3,535.00 | 3,535.00 | -8.18% | 47,243 |
| Jun 18, 2026 | 3,850.00 | 4,095.00 | 3,715.00 | 3,850.00 | 3,850.00 | -0.77% | 24,294 |
| Jun 17, 2026 | 3,850.00 | 3,950.00 | 3,795.00 | 3,880.00 | 3,880.00 | -0.89% | 13,109 |
| Jun 16, 2026 | 3,900.00 | 4,185.00 | 3,765.00 | 3,915.00 | 3,915.00 | 3.57% | 22,723 |
| Jun 15, 2026 | 3,800.00 | 4,100.00 | 3,675.00 | 3,780.00 | 3,780.00 | 2.16% | 33,166 |
| Jun 12, 2026 | 3,700.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | -0.80% | 41,239 |
| Jun 11, 2026 | 3,375.00 | 3,730.00 | 3,375.00 | 3,730.00 | 3,730.00 | 6.27% | 31,714 |
| Jun 10, 2026 | 3,520.00 | 3,615.00 | 3,380.00 | 3,510.00 | 3,510.00 | -1.82% | 42,615 |
| Jun 9, 2026 | 3,510.00 | 3,800.00 | 3,510.00 | 3,575.00 | 3,575.00 | 1.56% | 26,830 |
| Jun 8, 2026 | 3,600.00 | 3,660.00 | 3,400.00 | 3,520.00 | 3,520.00 | -6.75% | 57,507 |
| Jun 5, 2026 | 3,640.00 | 4,000.00 | 3,640.00 | 3,775.00 | 3,775.00 | -3.94% | 34,294 |
| Jun 4, 2026 | 3,825.00 | 3,980.00 | 3,800.00 | 3,930.00 | 3,930.00 | 2.75% | 30,421 |
| Jun 2, 2026 | 3,860.00 | 3,940.00 | 3,820.00 | 3,825.00 | 3,825.00 | -3.16% | 78,583 |
| Jun 1, 2026 | 3,990.00 | 4,170.00 | 3,750.00 | 3,950.00 | 3,950.00 | -1.13% | 99,068 |
| May 29, 2026 | 4,200.00 | 4,215.00 | 3,900.00 | 3,995.00 | 3,995.00 | -4.99% | 107,930 |
| May 28, 2026 | 4,345.00 | 4,345.00 | 4,035.00 | 4,205.00 | 4,205.00 | -3.11% | 72,711 |
| May 27, 2026 | 4,360.00 | 4,395.00 | 4,215.00 | 4,340.00 | 4,340.00 | -1.14% | 58,096 |
| May 26, 2026 | 4,265.00 | 4,430.00 | 4,255.00 | 4,390.00 | 4,390.00 | 3.17% | 32,990 |
| May 22, 2026 | 4,215.00 | 4,385.00 | 4,120.00 | 4,255.00 | 4,255.00 | - | 64,502 |
| May 21, 2026 | 4,105.00 | 4,495.00 | 4,105.00 | 4,255.00 | 4,255.00 | 3.91% | 64,740 |
| May 20, 2026 | 4,235.00 | 4,235.00 | 4,005.00 | 4,095.00 | 4,095.00 | -3.76% | 67,599 |
| May 19, 2026 | 4,320.00 | 4,445.00 | 4,120.00 | 4,255.00 | 4,255.00 | -2.41% | 89,107 |
| May 18, 2026 | 4,265.00 | 4,500.00 | 4,250.00 | 4,360.00 | 4,360.00 | -1.69% | 57,868 |
| May 15, 2026 | 4,620.00 | 4,695.00 | 4,370.00 | 4,435.00 | 4,435.00 | -4.00% | 177,162 |
| May 14, 2026 | 4,620.00 | 4,845.00 | 4,525.00 | 4,620.00 | 4,620.00 | - | 67,294 |
| May 13, 2026 | 4,570.00 | 4,900.00 | 4,570.00 | 4,620.00 | 4,620.00 | 1.32% | 74,908 |
| May 12, 2026 | 4,755.00 | 4,865.00 | 4,550.00 | 4,560.00 | 4,560.00 | -7.03% | 145,124 |
| May 11, 2026 | 4,915.00 | 4,945.00 | 4,535.00 | 4,905.00 | 4,905.00 | 0.72% | 352,106 |
| May 8, 2026 | 4,505.00 | 4,925.00 | 4,460.00 | 4,870.00 | 4,870.00 | 9.32% | 247,419 |
| May 7, 2026 | 4,995.00 | 5,000.00 | 4,410.00 | 4,455.00 | 4,455.00 | -15.78% | 851,988 |