Laseroptek Co., Ltd. (KOSDAQ:199550)
South Korea · Delayed Price · Currency is KRW 3,235.00
+5.00 (0.15%)
At close: Sep 1, 2026
Laseroptek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3,235.00 | 3,375.00 | 3,110.00 | 3,230.00 | 3,230.00 | -0.15% | 35,653 |
| Sep 1, 2026 | 3,230.00 | 3,370.00 | 3,135.00 | 3,235.00 | 3,235.00 | 0.15% | 29,649 |
| Aug 31, 2026 | 3,280.00 | 3,280.00 | 3,035.00 | 3,230.00 | 3,230.00 | -0.62% | 42,063 |
| Aug 28, 2026 | 2,980.00 | 3,495.00 | 2,925.00 | 3,250.00 | 3,250.00 | 9.06% | 149,179 |
| Aug 27, 2026 | 2,785.00 | 3,025.00 | 2,720.00 | 2,980.00 | 2,980.00 | 7.19% | 74,885 |
| Aug 26, 2026 | 2,790.00 | 2,870.00 | 2,735.00 | 2,780.00 | 2,780.00 | -0.36% | 25,262 |
| Aug 25, 2026 | 2,855.00 | 2,870.00 | 2,755.00 | 2,790.00 | 2,790.00 | -3.46% | 39,988 |
| Aug 24, 2026 | 3,070.00 | 3,150.00 | 2,880.00 | 2,890.00 | 2,890.00 | -5.86% | 93,231 |
| Aug 21, 2026 | 2,825.00 | 3,195.00 | 2,575.00 | 3,070.00 | 3,070.00 | 14.98% | 276,586 |
| Aug 20, 2026 | 2,610.00 | 2,695.00 | 2,580.00 | 2,670.00 | 2,670.00 | 1.52% | 39,264 |
| Aug 19, 2026 | 2,600.00 | 2,835.00 | 2,555.00 | 2,630.00 | 2,630.00 | -1.13% | 61,257 |
| Aug 18, 2026 | 2,840.00 | 2,900.00 | 2,650.00 | 2,660.00 | 2,660.00 | -4.66% | 119,479 |
| Aug 14, 2026 | 2,495.00 | 2,850.00 | 2,450.00 | 2,790.00 | 2,790.00 | 16.01% | 446,246 |
| Aug 13, 2026 | 2,450.00 | 2,570.00 | 2,380.00 | 2,405.00 | 2,405.00 | -2.24% | 33,543 |
| Aug 12, 2026 | 2,400.00 | 2,640.00 | 2,390.00 | 2,460.00 | 2,460.00 | 1.03% | 98,582 |
| Aug 11, 2026 | 2,360.00 | 2,525.00 | 2,350.00 | 2,435.00 | 2,435.00 | 3.18% | 69,676 |
| Aug 10, 2026 | 2,470.00 | 2,470.00 | 2,325.00 | 2,360.00 | 2,360.00 | -2.48% | 62,520 |
| Aug 7, 2026 | 2,280.00 | 2,495.00 | 2,280.00 | 2,420.00 | 2,420.00 | 6.37% | 116,256 |
| Aug 6, 2026 | 2,295.00 | 2,295.00 | 2,075.00 | 2,275.00 | 2,275.00 | 0.89% | 95,725 |
| Aug 5, 2026 | 2,260.00 | 2,320.00 | 2,255.00 | 2,255.00 | 2,255.00 | -0.22% | 49,862 |
| Aug 4, 2026 | 2,325.00 | 2,522.00 | 2,230.00 | 2,260.00 | 2,260.00 | -2.80% | 124,843 |
| Aug 3, 2026 | 2,255.00 | 2,520.00 | 2,255.00 | 2,325.00 | 2,325.00 | -1.90% | 61,983 |
| Jul 31, 2026 | 2,480.00 | 2,480.00 | 2,350.00 | 2,370.00 | 2,370.00 | 0.21% | 14,189 |
| Jul 30, 2026 | 1,900.00 | 2,490.00 | 1,900.00 | 2,365.00 | 2,365.00 | -4.06% | 27,674 |
| Jul 29, 2026 | 2,535.00 | 2,600.00 | 2,255.00 | 2,465.00 | 2,465.00 | -3.14% | 129,247 |
| Jul 28, 2026 | 2,510.00 | 2,650.00 | 2,400.00 | 2,545.00 | 2,545.00 | 0.59% | 33,928 |
| Jul 27, 2026 | 2,550.00 | 2,750.00 | 2,525.00 | 2,530.00 | 2,530.00 | -3.07% | 18,027 |
| Jul 24, 2026 | 2,640.00 | 2,720.00 | 2,555.00 | 2,610.00 | 2,610.00 | -1.14% | 8,090 |
| Jul 23, 2026 | 2,540.00 | 2,645.00 | 2,515.00 | 2,640.00 | 2,640.00 | 3.94% | 31,195 |
| Jul 22, 2026 | 2,630.00 | 2,770.00 | 2,510.00 | 2,540.00 | 2,540.00 | -3.42% | 35,891 |
| Jul 21, 2026 | 2,560.00 | 2,690.00 | 2,545.00 | 2,630.00 | 2,630.00 | -2.23% | 23,047 |
| 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 |