Laserssel Co. Ltd. (KOSDAQ:412350)
South Korea · Delayed Price · Currency is KRW 8,700.00
-450.00 (-4.92%)
At close: May 29, 2026
Laserssel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9,470.00 | 9,470.00 | 8,560.00 | 8,700.00 | 8,700.00 | -4.92% | 513,631 |
| May 28, 2026 | 9,990.00 | 10,070.00 | 8,910.00 | 9,150.00 | 9,150.00 | -9.14% | 756,386 |
| May 27, 2026 | 10,800.00 | 10,800.00 | 9,800.00 | 10,070.00 | 10,070.00 | -6.59% | 1,120,675 |
| May 26, 2026 | 11,480.00 | 12,180.00 | 10,580.00 | 10,780.00 | 10,780.00 | -4.26% | 989,670 |
| May 22, 2026 | 11,510.00 | 11,900.00 | 10,900.00 | 11,260.00 | 11,260.00 | -2.17% | 838,114 |
| May 21, 2026 | 11,220.00 | 12,820.00 | 11,150.00 | 11,510.00 | 11,510.00 | 5.89% | 1,879,189 |
| May 20, 2026 | 11,280.00 | 11,800.00 | 10,510.00 | 10,870.00 | 10,870.00 | -4.57% | 871,996 |
| May 19, 2026 | 14,150.00 | 14,150.00 | 10,860.00 | 11,390.00 | 11,390.00 | -19.11% | 2,195,421 |
| May 18, 2026 | 11,050.00 | 14,640.00 | 10,420.00 | 14,080.00 | 14,080.00 | 23.40% | 5,890,766 |
| May 15, 2026 | 11,930.00 | 12,700.00 | 10,810.00 | 11,410.00 | 11,410.00 | -1.55% | 2,330,996 |
| May 14, 2026 | 10,240.00 | 12,900.00 | 9,590.00 | 11,590.00 | 11,590.00 | 13.18% | 11,755,320 |
| May 13, 2026 | 7,800.00 | 10,240.00 | 7,500.00 | 10,240.00 | 10,240.00 | 29.95% | 4,504,090 |
| May 12, 2026 | 7,470.00 | 8,210.00 | 7,020.00 | 7,880.00 | 7,880.00 | 5.49% | 1,526,409 |
| May 11, 2026 | 7,700.00 | 7,900.00 | 7,280.00 | 7,470.00 | 7,470.00 | 0.27% | 692,206 |
| May 8, 2026 | 7,630.00 | 7,800.00 | 7,110.00 | 7,450.00 | 7,450.00 | -2.36% | 543,262 |
| May 7, 2026 | 7,550.00 | 8,480.00 | 7,480.00 | 7,630.00 | 7,630.00 | -0.26% | 1,134,760 |
| May 6, 2026 | 7,700.00 | 8,150.00 | 7,300.00 | 7,650.00 | 7,650.00 | -0.13% | 983,368 |
| May 4, 2026 | 8,070.00 | 8,080.00 | 7,550.00 | 7,660.00 | 7,660.00 | -3.28% | 531,528 |
| Apr 30, 2026 | 8,020.00 | 8,250.00 | 7,700.00 | 7,920.00 | 7,920.00 | 0.25% | 663,278 |
| Apr 29, 2026 | 8,070.00 | 8,140.00 | 7,810.00 | 7,900.00 | 7,900.00 | -2.11% | 390,772 |
| Apr 28, 2026 | 8,620.00 | 8,680.00 | 7,930.00 | 8,070.00 | 8,070.00 | -6.27% | 717,010 |
| Apr 27, 2026 | 8,260.00 | 9,090.00 | 8,250.00 | 8,610.00 | 8,610.00 | 11.53% | 2,539,702 |
| Apr 24, 2026 | 8,000.00 | 8,250.00 | 7,650.00 | 7,720.00 | 7,720.00 | -0.52% | 511,942 |
| Apr 23, 2026 | 7,820.00 | 8,090.00 | 7,420.00 | 7,760.00 | 7,760.00 | 0.39% | 596,342 |
| Apr 22, 2026 | 7,690.00 | 7,880.00 | 7,360.00 | 7,730.00 | 7,730.00 | 0.78% | 451,709 |
| Apr 21, 2026 | 8,090.00 | 8,090.00 | 7,340.00 | 7,670.00 | 7,670.00 | -3.28% | 879,345 |
| Apr 20, 2026 | 7,950.00 | 8,220.00 | 7,770.00 | 7,930.00 | 7,930.00 | -0.38% | 465,709 |
| Apr 17, 2026 | 8,400.00 | 8,400.00 | 7,750.00 | 7,960.00 | 7,960.00 | -4.10% | 821,065 |
| Apr 16, 2026 | 7,900.00 | 8,900.00 | 7,860.00 | 8,300.00 | 8,300.00 | 1.84% | 1,517,695 |
| Apr 15, 2026 | 8,730.00 | 8,740.00 | 7,990.00 | 8,150.00 | 8,150.00 | -1.93% | 882,810 |
| Apr 14, 2026 | 8,200.00 | 8,970.00 | 8,090.00 | 8,310.00 | 8,310.00 | 3.75% | 1,471,327 |
| Apr 13, 2026 | 7,830.00 | 8,300.00 | 7,770.00 | 8,010.00 | 8,010.00 | -0.74% | 735,258 |
| Apr 10, 2026 | 8,120.00 | 8,330.00 | 7,660.00 | 8,070.00 | 8,070.00 | 0.75% | 1,173,904 |
| Apr 9, 2026 | 8,570.00 | 8,570.00 | 7,810.00 | 8,010.00 | 8,010.00 | -6.53% | 879,201 |
| Apr 8, 2026 | 9,000.00 | 9,500.00 | 8,100.00 | 8,570.00 | 8,570.00 | 3.38% | 1,899,867 |
| Apr 7, 2026 | 10,150.00 | 11,160.00 | 8,110.00 | 8,290.00 | 8,290.00 | -13.10% | 3,012,170 |
| Apr 6, 2026 | 9,320.00 | 9,980.00 | 8,830.00 | 9,540.00 | 9,540.00 | 5.76% | 2,688,038 |
| Apr 3, 2026 | 7,790.00 | 9,500.00 | 7,620.00 | 9,020.00 | 9,020.00 | 21.40% | 4,148,437 |
| Apr 2, 2026 | 7,840.00 | 7,910.00 | 7,240.00 | 7,430.00 | 7,430.00 | -5.23% | 713,423 |
| Apr 1, 2026 | 8,160.00 | 8,190.00 | 7,660.00 | 7,840.00 | 7,840.00 | 2.89% | 1,034,216 |
| Mar 31, 2026 | 7,250.00 | 7,840.00 | 7,200.00 | 7,620.00 | 7,620.00 | 2.83% | 949,818 |
| Mar 30, 2026 | 7,120.00 | 7,770.00 | 6,980.00 | 7,410.00 | 7,410.00 | 0.95% | 766,225 |
| Mar 27, 2026 | 7,110.00 | 7,600.00 | 6,950.00 | 7,340.00 | 7,340.00 | -0.54% | 787,723 |
| Mar 26, 2026 | 7,250.00 | 7,550.00 | 6,710.00 | 7,380.00 | 7,380.00 | 3.94% | 1,333,998 |
| Mar 25, 2026 | 7,330.00 | 7,510.00 | 7,100.00 | 7,100.00 | 7,100.00 | -3.14% | 783,995 |
| Mar 24, 2026 | 7,520.00 | 7,550.00 | 7,020.00 | 7,330.00 | 7,330.00 | 4.71% | 1,070,812 |
| Mar 23, 2026 | 6,990.00 | 7,450.00 | 6,440.00 | 7,000.00 | 7,000.00 | -2.64% | 1,419,526 |
| Mar 20, 2026 | 7,100.00 | 8,200.00 | 6,820.00 | 7,190.00 | 7,190.00 | 1.27% | 3,529,498 |
| Mar 19, 2026 | 7,170.00 | 7,440.00 | 6,980.00 | 7,100.00 | 7,100.00 | -7.31% | 2,228,094 |
| Mar 18, 2026 | 6,620.00 | 8,290.00 | 6,310.00 | 7,660.00 | 7,660.00 | 19.13% | 18,619,570 |