Laserssel Co. Ltd. (KOSDAQ:412350)
South Korea · Delayed Price · Currency is KRW 3,700.00
+650.00 (21.31%)
At close: Jul 31, 2026
Laserssel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,365.00 | 3,795.00 | 3,220.00 | 3,700.00 | 3,700.00 | 21.31% | 709,500 |
| Jul 30, 2026 | 2,935.00 | 3,480.00 | 2,850.00 | 3,050.00 | 3,050.00 | 2.52% | 815,743 |
| Jul 29, 2026 | 3,295.00 | 3,445.00 | 2,750.00 | 2,975.00 | 2,975.00 | -9.71% | 335,497 |
| Jul 28, 2026 | 3,480.00 | 3,570.00 | 3,250.00 | 3,295.00 | 3,295.00 | -10.95% | 232,366 |
| Jul 27, 2026 | 3,795.00 | 3,890.00 | 3,550.00 | 3,700.00 | 3,700.00 | -1.20% | 191,820 |
| Jul 24, 2026 | 4,115.00 | 4,125.00 | 3,740.00 | 3,745.00 | 3,745.00 | -9.32% | 255,479 |
| Jul 23, 2026 | 4,030.00 | 4,210.00 | 3,860.00 | 4,130.00 | 4,130.00 | 2.10% | 264,708 |
| Jul 22, 2026 | 4,425.00 | 4,490.00 | 4,045.00 | 4,045.00 | 4,045.00 | -5.71% | 431,987 |
| Jul 21, 2026 | 4,295.00 | 4,340.00 | 4,040.00 | 4,290.00 | 4,290.00 | -0.12% | 294,092 |
| Jul 20, 2026 | 4,520.00 | 4,750.00 | 4,250.00 | 4,295.00 | 4,295.00 | -11.63% | 314,554 |
| Jul 16, 2026 | 5,000.00 | 5,000.00 | 4,580.00 | 4,860.00 | 4,860.00 | -8.47% | 406,302 |
| Jul 15, 2026 | 5,400.00 | 5,740.00 | 5,060.00 | 5,310.00 | 5,310.00 | 5.15% | 1,039,561 |
| Jul 14, 2026 | 5,460.00 | 5,600.00 | 4,720.00 | 5,050.00 | 5,050.00 | -8.84% | 660,942 |
| Jul 13, 2026 | 6,700.00 | 6,700.00 | 5,350.00 | 5,540.00 | 5,540.00 | -10.50% | 1,082,577 |
| Jul 10, 2026 | 5,200.00 | 6,400.00 | 5,090.00 | 6,190.00 | 6,190.00 | 23.80% | 2,380,655 |
| Jul 9, 2026 | 4,415.00 | 5,420.00 | 4,415.00 | 5,000.00 | 5,000.00 | 13.25% | 3,195,943 |
| Jul 8, 2026 | 4,400.00 | 5,270.00 | 4,240.00 | 4,415.00 | 4,415.00 | 4.13% | 4,030,226 |
| Jul 7, 2026 | 5,290.00 | 5,590.00 | 4,040.00 | 4,240.00 | 4,240.00 | -26.00% | 1,965,518 |
| Jul 6, 2026 | 4,600.00 | 5,730.00 | 4,230.00 | 5,730.00 | 5,730.00 | 29.78% | 473,145 |
| Jul 3, 2026 | 4,040.00 | 4,415.00 | 3,690.00 | 4,415.00 | 4,415.00 | 9.28% | 352,741 |
| Jul 2, 2026 | 4,800.00 | 4,810.00 | 4,015.00 | 4,040.00 | 4,040.00 | -11.79% | 295,647 |
| Jul 1, 2026 | 4,765.00 | 5,000.00 | 4,360.00 | 4,580.00 | 4,580.00 | -0.65% | 285,963 |
| Jun 30, 2026 | 4,880.00 | 5,020.00 | 4,520.00 | 4,610.00 | 4,610.00 | -5.05% | 243,067 |
| Jun 29, 2026 | 4,100.00 | 5,050.00 | 4,080.00 | 4,855.00 | 4,855.00 | 18.70% | 473,767 |
| Jun 26, 2026 | 4,320.00 | 4,320.00 | 3,935.00 | 4,090.00 | 4,090.00 | -5.54% | 238,442 |
| Jun 25, 2026 | 4,585.00 | 5,250.00 | 4,250.00 | 4,330.00 | 4,330.00 | -5.25% | 453,480 |
| Jun 24, 2026 | 4,410.00 | 4,790.00 | 4,410.00 | 4,570.00 | 4,570.00 | -0.44% | 317,006 |
| Jun 23, 2026 | 5,130.00 | 5,130.00 | 4,535.00 | 4,590.00 | 4,590.00 | -10.53% | 360,232 |
| Jun 22, 2026 | 5,350.00 | 5,550.00 | 4,875.00 | 5,130.00 | 5,130.00 | -7.57% | 439,739 |
| Jun 19, 2026 | 6,290.00 | 6,390.00 | 5,250.00 | 5,550.00 | 5,550.00 | -10.77% | 860,122 |
| Jun 18, 2026 | 6,130.00 | 6,270.00 | 5,800.00 | 6,220.00 | 6,220.00 | 1.47% | 293,214 |
| Jun 17, 2026 | 5,940.00 | 6,150.00 | 5,770.00 | 6,130.00 | 6,130.00 | 3.20% | 265,915 |
| Jun 16, 2026 | 6,290.00 | 6,350.00 | 5,700.00 | 5,940.00 | 5,940.00 | -1.00% | 299,317 |
| Jun 15, 2026 | 6,010.00 | 6,350.00 | 5,820.00 | 6,000.00 | 6,000.00 | 1.18% | 326,879 |
| Jun 12, 2026 | 6,260.00 | 6,470.00 | 5,840.00 | 5,930.00 | 5,930.00 | -0.17% | 380,044 |
| Jun 11, 2026 | 5,650.00 | 5,950.00 | 5,450.00 | 5,940.00 | 5,940.00 | 1.02% | 488,065 |
| Jun 10, 2026 | 6,150.00 | 6,420.00 | 5,600.00 | 5,880.00 | 5,880.00 | -7.11% | 564,712 |
| Jun 9, 2026 | 6,480.00 | 6,680.00 | 6,100.00 | 6,330.00 | 6,330.00 | 2.10% | 365,265 |
| Jun 8, 2026 | 6,000.00 | 6,900.00 | 6,000.00 | 6,200.00 | 6,200.00 | -11.93% | 470,158 |
| Jun 5, 2026 | 7,800.00 | 7,890.00 | 7,030.00 | 7,040.00 | 7,040.00 | -11.34% | 502,872 |
| Jun 4, 2026 | 8,260.00 | 8,490.00 | 7,740.00 | 7,940.00 | 7,940.00 | -3.99% | 361,194 |
| Jun 2, 2026 | 8,270.00 | 8,570.00 | 7,070.00 | 8,270.00 | 8,270.00 | - | 706,002 |
| Jun 1, 2026 | 8,500.00 | 8,630.00 | 7,940.00 | 8,270.00 | 8,270.00 | -4.94% | 1,015,160 |
| 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 |