LEMON Co., Ltd. (KOSDAQ:294140)
South Korea · Delayed Price · Currency is KRW 4,800.00
-65.00 (-1.34%)
At close: Sep 9, 2025
LEMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,650.00 | 6,330.00 | 5,380.00 | 6,200.00 | 6,200.00 | 14.60% | 844,185 |
| Sep 18, 2025 | 5,200.00 | 5,500.00 | 5,200.00 | 5,410.00 | 5,410.00 | 3.05% | 113,319 |
| Sep 17, 2025 | 5,240.00 | 5,480.00 | 5,150.00 | 5,250.00 | 5,250.00 | 0.19% | 109,915 |
| Sep 16, 2025 | 5,080.00 | 5,430.00 | 5,060.00 | 5,240.00 | 5,240.00 | 3.35% | 94,522 |
| Sep 15, 2025 | 4,925.00 | 5,170.00 | 4,925.00 | 5,070.00 | 5,070.00 | 2.94% | 84,257 |
| Sep 12, 2025 | 4,905.00 | 4,945.00 | 4,810.00 | 4,925.00 | 4,925.00 | 0.41% | 40,835 |
| Sep 11, 2025 | 4,850.00 | 5,030.00 | 4,845.00 | 4,905.00 | 4,905.00 | 1.55% | 65,353 |
| Sep 10, 2025 | 4,805.00 | 4,850.00 | 4,740.00 | 4,830.00 | 4,830.00 | 0.63% | 54,373 |
| Sep 9, 2025 | 4,940.00 | 4,940.00 | 4,790.00 | 4,800.00 | 4,800.00 | -1.34% | 37,454 |
| Sep 8, 2025 | 4,900.00 | 4,935.00 | 4,810.00 | 4,865.00 | 4,865.00 | -0.51% | 32,763 |
| Sep 5, 2025 | 5,030.00 | 5,040.00 | 4,760.00 | 4,890.00 | 4,890.00 | -2.78% | 130,981 |
| Sep 4, 2025 | 5,100.00 | 5,140.00 | 4,990.00 | 5,030.00 | 5,030.00 | -0.40% | 45,761 |
| Sep 3, 2025 | 5,170.00 | 5,250.00 | 4,995.00 | 5,050.00 | 5,050.00 | -2.32% | 61,697 |
| Sep 2, 2025 | 5,520.00 | 5,550.00 | 5,100.00 | 5,170.00 | 5,170.00 | -5.66% | 143,794 |
| Sep 1, 2025 | 5,520.00 | 5,680.00 | 5,420.00 | 5,480.00 | 5,480.00 | 0.74% | 146,424 |
| Aug 29, 2025 | 5,220.00 | 5,470.00 | 5,200.00 | 5,440.00 | 5,440.00 | 4.21% | 156,094 |
| Aug 28, 2025 | 5,250.00 | 5,270.00 | 5,110.00 | 5,220.00 | 5,220.00 | - | 70,165 |
| Aug 27, 2025 | 5,300.00 | 5,350.00 | 5,100.00 | 5,220.00 | 5,220.00 | -0.19% | 110,954 |
| Aug 26, 2025 | 4,995.00 | 5,270.00 | 4,955.00 | 5,230.00 | 5,230.00 | 4.70% | 292,995 |
| Aug 25, 2025 | 4,670.00 | 5,090.00 | 4,620.00 | 4,995.00 | 4,995.00 | 6.28% | 302,829 |
| Aug 22, 2025 | 4,385.00 | 4,790.00 | 4,335.00 | 4,700.00 | 4,700.00 | 7.18% | 302,728 |
| Aug 21, 2025 | 4,495.00 | 4,495.00 | 4,310.00 | 4,385.00 | 4,385.00 | 0.69% | 30,385 |
| Aug 20, 2025 | 4,285.00 | 4,355.00 | 4,220.00 | 4,355.00 | 4,355.00 | 1.04% | 30,989 |
| Aug 19, 2025 | 4,355.00 | 4,465.00 | 4,290.00 | 4,310.00 | 4,310.00 | -1.60% | 39,576 |
| Aug 18, 2025 | 4,445.00 | 4,470.00 | 4,370.00 | 4,380.00 | 4,380.00 | -0.90% | 75,261 |
| Aug 14, 2025 | 4,395.00 | 4,490.00 | 4,370.00 | 4,420.00 | 4,420.00 | 0.57% | 51,937 |
| Aug 13, 2025 | 4,350.00 | 4,610.00 | 4,300.00 | 4,395.00 | 4,395.00 | 2.21% | 166,796 |
| Aug 12, 2025 | 4,300.00 | 4,465.00 | 4,185.00 | 4,300.00 | 4,300.00 | 0.70% | 111,576 |
| Aug 11, 2025 | 4,110.00 | 4,350.00 | 4,110.00 | 4,270.00 | 4,270.00 | 3.89% | 109,016 |
| Aug 8, 2025 | 4,115.00 | 4,265.00 | 4,090.00 | 4,110.00 | 4,110.00 | -1.20% | 43,482 |
| Aug 7, 2025 | 4,050.00 | 4,190.00 | 4,045.00 | 4,160.00 | 4,160.00 | 1.22% | 67,898 |
| Aug 6, 2025 | 4,190.00 | 4,190.00 | 4,055.00 | 4,110.00 | 4,110.00 | 0.86% | 32,905 |
| Aug 5, 2025 | 4,000.00 | 4,150.00 | 3,970.00 | 4,075.00 | 4,075.00 | 2.39% | 68,477 |
| Aug 4, 2025 | 4,025.00 | 4,080.00 | 3,955.00 | 3,980.00 | 3,980.00 | -0.75% | 45,235 |
| Aug 1, 2025 | 4,220.00 | 4,220.00 | 3,950.00 | 4,010.00 | 4,010.00 | -3.49% | 83,968 |
| Jul 31, 2025 | 4,220.00 | 4,295.00 | 4,000.00 | 4,155.00 | 4,155.00 | -1.31% | 100,628 |
| Jul 30, 2025 | 4,175.00 | 4,340.00 | 4,175.00 | 4,210.00 | 4,210.00 | -0.12% | 91,881 |
| Jul 29, 2025 | 4,100.00 | 4,220.00 | 4,030.00 | 4,215.00 | 4,215.00 | 2.06% | 48,776 |
| Jul 28, 2025 | 4,180.00 | 4,200.00 | 4,095.00 | 4,130.00 | 4,130.00 | -0.84% | 47,489 |
| Jul 25, 2025 | 4,130.00 | 4,250.00 | 4,130.00 | 4,165.00 | 4,165.00 | 0.12% | 43,109 |
| Jul 24, 2025 | 4,150.00 | 4,310.00 | 4,140.00 | 4,160.00 | 4,160.00 | -0.95% | 55,965 |
| Jul 23, 2025 | 4,275.00 | 4,630.00 | 4,165.00 | 4,200.00 | 4,200.00 | 0.48% | 232,857 |
| Jul 22, 2025 | 4,270.00 | 4,285.00 | 4,110.00 | 4,180.00 | 4,180.00 | -1.88% | 43,610 |
| Jul 21, 2025 | 4,350.00 | 4,350.00 | 4,220.00 | 4,260.00 | 4,260.00 | -1.39% | 74,636 |
| Jul 18, 2025 | 4,275.00 | 4,425.00 | 4,200.00 | 4,320.00 | 4,320.00 | 1.05% | 123,490 |
| Jul 17, 2025 | 4,435.00 | 4,500.00 | 4,220.00 | 4,275.00 | 4,275.00 | -3.93% | 240,688 |
| Jul 16, 2025 | 4,095.00 | 5,230.00 | 4,000.00 | 4,450.00 | 4,450.00 | 10.29% | 1,897,712 |
| Jul 15, 2025 | 3,985.00 | 4,060.00 | 3,955.00 | 4,035.00 | 4,035.00 | 1.25% | 21,840 |
| Jul 14, 2025 | 3,970.00 | 4,070.00 | 3,970.00 | 3,985.00 | 3,985.00 | -2.21% | 23,097 |
| Jul 11, 2025 | 4,080.00 | 4,110.00 | 4,005.00 | 4,075.00 | 4,075.00 | 1.12% | 13,851 |