Laserssel Co. Ltd. (KOSDAQ:412350)
 2,165.00
 -55.00 (-2.48%)
  Last updated: Oct 30, 2025, 11:08 AM KST
Laserssel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,100.00 | 2,250.00 | 2,100.00 | 2,200.00 | 2,200.00 | 4.76% | 95,969 | 
| Oct 30, 2025 | 2,220.00 | 2,230.00 | 2,095.00 | 2,100.00 | 2,100.00 | -5.41% | 175,320 | 
| Oct 29, 2025 | 2,255.00 | 2,275.00 | 2,220.00 | 2,220.00 | 2,220.00 | -1.55% | 33,172 | 
| Oct 28, 2025 | 2,260.00 | 2,280.00 | 2,215.00 | 2,255.00 | 2,255.00 | -0.22% | 66,193 | 
| Oct 27, 2025 | 2,285.00 | 2,340.00 | 2,190.00 | 2,260.00 | 2,260.00 | -0.66% | 115,038 | 
| Oct 24, 2025 | 2,395.00 | 2,395.00 | 2,250.00 | 2,275.00 | 2,275.00 | -4.41% | 138,581 | 
| Oct 23, 2025 | 2,400.00 | 2,400.00 | 2,350.00 | 2,380.00 | 2,380.00 | -0.83% | 50,837 | 
| Oct 22, 2025 | 2,415.00 | 2,420.00 | 2,340.00 | 2,400.00 | 2,400.00 | -0.62% | 38,833 | 
| Oct 21, 2025 | 2,400.00 | 2,475.00 | 2,400.00 | 2,415.00 | 2,415.00 | 1.05% | 47,554 | 
| Oct 20, 2025 | 2,355.00 | 2,415.00 | 2,355.00 | 2,390.00 | 2,390.00 | 1.49% | 34,355 | 
| Oct 17, 2025 | 2,485.00 | 2,485.00 | 2,345.00 | 2,355.00 | 2,355.00 | -3.29% | 152,815 | 
| Oct 16, 2025 | 2,480.00 | 2,525.00 | 2,420.00 | 2,435.00 | 2,435.00 | -1.81% | 84,049 | 
| Oct 15, 2025 | 2,500.00 | 2,520.00 | 2,465.00 | 2,480.00 | 2,480.00 | -0.80% | 57,389 | 
| Oct 14, 2025 | 2,555.00 | 2,610.00 | 2,475.00 | 2,500.00 | 2,500.00 | -2.15% | 73,820 | 
| Oct 13, 2025 | 2,510.00 | 2,600.00 | 2,505.00 | 2,555.00 | 2,555.00 | -1.73% | 60,947 | 
| Oct 10, 2025 | 2,640.00 | 2,660.00 | 2,550.00 | 2,600.00 | 2,600.00 | 0.39% | 125,121 | 
| Oct 2, 2025 | 2,500.00 | 2,740.00 | 2,500.00 | 2,590.00 | 2,590.00 | 4.23% | 574,180 | 
| Oct 1, 2025 | 2,460.00 | 2,525.00 | 2,455.00 | 2,485.00 | 2,485.00 | 1.02% | 50,238 | 
| Sep 30, 2025 | 2,440.00 | 2,490.00 | 2,435.00 | 2,460.00 | 2,460.00 | 0.82% | 44,576 | 
| Sep 29, 2025 | 2,480.00 | 2,515.00 | 2,430.00 | 2,440.00 | 2,440.00 | -1.61% | 49,025 | 
| Sep 26, 2025 | 2,535.00 | 2,540.00 | 2,460.00 | 2,480.00 | 2,480.00 | -2.17% | 82,990 | 
| Sep 25, 2025 | 2,470.00 | 2,535.00 | 2,430.00 | 2,535.00 | 2,535.00 | 2.22% | 121,897 | 
| Sep 24, 2025 | 2,480.00 | 2,480.00 | 2,400.00 | 2,480.00 | 2,480.00 | -0.20% | 141,528 | 
| Sep 23, 2025 | 2,530.00 | 2,545.00 | 2,470.00 | 2,485.00 | 2,485.00 | -1.58% | 172,488 | 
| Sep 22, 2025 | 2,550.00 | 2,605.00 | 2,460.00 | 2,525.00 | 2,525.00 | -0.98% | 302,929 | 
| Sep 19, 2025 | 2,870.00 | 2,900.00 | 2,530.00 | 2,550.00 | 2,550.00 | -22.61% | 1,952,956 | 
| Sep 18, 2025 | 3,205.00 | 3,370.00 | 3,205.00 | 3,295.00 | 3,295.00 | 2.97% | 186,586 | 
| Sep 17, 2025 | 3,320.00 | 3,320.00 | 3,115.00 | 3,200.00 | 3,200.00 | -3.61% | 133,453 | 
| Sep 16, 2025 | 3,380.00 | 3,380.00 | 3,250.00 | 3,320.00 | 3,320.00 | -1.19% | 79,568 | 
| Sep 15, 2025 | 3,200.00 | 3,490.00 | 3,140.00 | 3,360.00 | 3,360.00 | 5.33% | 251,635 | 
| Sep 12, 2025 | 3,170.00 | 3,195.00 | 3,130.00 | 3,190.00 | 3,190.00 | 0.63% | 101,535 | 
| Sep 11, 2025 | 3,205.00 | 3,225.00 | 3,150.00 | 3,170.00 | 3,170.00 | -1.09% | 43,938 | 
| Sep 10, 2025 | 3,155.00 | 3,220.00 | 3,130.00 | 3,205.00 | 3,205.00 | 1.58% | 68,400 | 
| Sep 9, 2025 | 3,125.00 | 3,190.00 | 3,105.00 | 3,155.00 | 3,155.00 | 1.61% | 92,371 | 
| Sep 8, 2025 | 3,045.00 | 3,400.00 | 3,000.00 | 3,105.00 | 3,105.00 | 1.97% | 531,848 | 
| Sep 5, 2025 | 3,100.00 | 3,120.00 | 3,015.00 | 3,045.00 | 3,045.00 | -0.33% | 30,836 | 
| Sep 4, 2025 | 3,085.00 | 3,135.00 | 3,035.00 | 3,055.00 | 3,055.00 | -0.97% | 44,788 | 
| Sep 3, 2025 | 3,120.00 | 3,160.00 | 3,085.00 | 3,085.00 | 3,085.00 | -1.28% | 18,648 | 
| Sep 2, 2025 | 3,090.00 | 3,140.00 | 3,030.00 | 3,125.00 | 3,125.00 | 3.48% | 40,345 | 
| Sep 1, 2025 | 3,065.00 | 3,075.00 | 3,010.00 | 3,020.00 | 3,020.00 | -1.79% | 23,674 | 
| Aug 29, 2025 | 3,050.00 | 3,075.00 | 3,000.00 | 3,075.00 | 3,075.00 | 0.99% | 32,400 | 
| Aug 28, 2025 | 3,185.00 | 3,185.00 | 3,025.00 | 3,045.00 | 3,045.00 | -2.56% | 57,724 | 
| Aug 27, 2025 | 3,155.00 | 3,155.00 | 3,090.00 | 3,125.00 | 3,125.00 | - | 38,716 | 
| Aug 26, 2025 | 3,165.00 | 3,165.00 | 3,080.00 | 3,125.00 | 3,125.00 | -0.64% | 27,684 | 
| Aug 25, 2025 | 3,150.00 | 3,175.00 | 3,085.00 | 3,145.00 | 3,145.00 | 2.78% | 28,855 | 
| Aug 22, 2025 | 3,200.00 | 3,200.00 | 3,050.00 | 3,060.00 | 3,060.00 | -3.47% | 41,433 | 
| Aug 21, 2025 | 3,120.00 | 3,195.00 | 3,100.00 | 3,170.00 | 3,170.00 | 1.93% | 20,866 | 
| Aug 20, 2025 | 3,165.00 | 3,190.00 | 3,070.00 | 3,110.00 | 3,110.00 | -3.12% | 41,946 | 
| Aug 19, 2025 | 3,300.00 | 3,300.00 | 3,135.00 | 3,210.00 | 3,210.00 | -2.73% | 60,622 | 
| Aug 18, 2025 | 3,440.00 | 3,440.00 | 3,250.00 | 3,300.00 | 3,300.00 | -4.07% | 67,475 |