LAT Co.,Ltd. (XKON:311060)
3,145.00
-45.00 (-1.41%)
At close: Oct 28, 2025
LAT Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,365.00 | 3,365.00 | 3,350.00 | 3,355.00 | 3,355.00 | -0.59% | 991 |
| Oct 22, 2025 | 3,350.00 | 3,375.00 | 3,350.00 | 3,375.00 | 3,375.00 | - | 709 |
| Oct 21, 2025 | 3,110.00 | 3,375.00 | 3,110.00 | 3,375.00 | 3,375.00 | 3.53% | 2 |
| Oct 20, 2025 | 3,260.00 | 3,260.00 | 3,115.00 | 3,260.00 | 3,260.00 | -0.31% | 452 |
| Oct 17, 2025 | 3,195.00 | 3,295.00 | 3,100.00 | 3,270.00 | 3,270.00 | 1.24% | 336 |
| Oct 16, 2025 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | -0.46% | 41 |
| Oct 15, 2025 | 3,245.00 | 3,245.00 | 3,100.00 | 3,245.00 | 3,245.00 | -0.92% | 258 |
| Oct 14, 2025 | 3,285.00 | 3,290.00 | 3,100.00 | 3,275.00 | 3,275.00 | -0.61% | 623 |
| Oct 13, 2025 | 3,370.00 | 3,370.00 | 3,100.00 | 3,295.00 | 3,295.00 | -2.51% | 1,321 |
| Oct 10, 2025 | 3,395.00 | 3,395.00 | 3,380.00 | 3,380.00 | 3,380.00 | 1.05% | 41 |
| Oct 2, 2025 | 3,395.00 | 3,395.00 | 3,200.00 | 3,345.00 | 3,345.00 | 3.56% | 457 |
| Oct 1, 2025 | 3,495.00 | 3,495.00 | 3,165.00 | 3,230.00 | 3,230.00 | 0.78% | 1,081 |
| Sep 30, 2025 | 3,400.00 | 3,400.00 | 3,155.00 | 3,205.00 | 3,205.00 | -10.10% | 6,414 |
| Sep 26, 2025 | 3,495.00 | 3,565.00 | 3,495.00 | 3,565.00 | 3,565.00 | 1.86% | 120 |
| Sep 25, 2025 | 3,500.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | - | 862 |
| Sep 23, 2025 | 3,375.00 | 3,500.00 | 3,375.00 | 3,500.00 | 3,500.00 | 3.70% | 783 |
| Sep 22, 2025 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | - | 289 |
| Sep 19, 2025 | 3,190.00 | 3,375.00 | 3,190.00 | 3,375.00 | 3,375.00 | 5.80% | 588 |
| Sep 18, 2025 | 3,335.00 | 3,335.00 | 3,050.00 | 3,190.00 | 3,190.00 | -8.86% | 1,953 |
| Sep 17, 2025 | 3,425.00 | 3,500.00 | 3,375.00 | 3,500.00 | 3,500.00 | 1.45% | 156 |
| Sep 16, 2025 | 3,490.00 | 3,565.00 | 3,450.00 | 3,450.00 | 3,450.00 | -1.15% | 1,102 |
| Sep 15, 2025 | 3,570.00 | 3,570.00 | 3,420.00 | 3,490.00 | 3,490.00 | -2.51% | 1,061 |
| Sep 12, 2025 | 3,555.00 | 3,590.00 | 3,510.00 | 3,580.00 | 3,580.00 | - | 140 |
| Sep 11, 2025 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | -2.05% | 227 |
| Sep 9, 2025 | 3,550.00 | 3,655.00 | 3,550.00 | 3,655.00 | 3,655.00 | 0.69% | 356 |
| Sep 8, 2025 | 3,650.00 | 3,650.00 | 3,625.00 | 3,630.00 | 3,630.00 | -0.41% | 1,089 |
| Sep 5, 2025 | 3,530.00 | 3,670.00 | 3,520.00 | 3,645.00 | 3,645.00 | -0.68% | 859 |
| Sep 3, 2025 | 3,595.00 | 3,670.00 | 3,595.00 | 3,670.00 | 3,670.00 | 1.94% | 1,392 |
| Sep 2, 2025 | 3,795.00 | 3,800.00 | 3,400.00 | 3,600.00 | 3,600.00 | -3.49% | 2,052 |
| Sep 1, 2025 | 3,730.00 | 3,730.00 | 3,525.00 | 3,730.00 | 3,730.00 | -0.27% | 1,679 |
| Aug 29, 2025 | 3,735.00 | 3,740.00 | 3,735.00 | 3,740.00 | 3,740.00 | - | 170 |
| Aug 28, 2025 | 3,700.00 | 3,740.00 | 3,700.00 | 3,740.00 | 3,740.00 | 1.08% | 205 |
| Aug 27, 2025 | 3,625.00 | 3,700.00 | 3,625.00 | 3,700.00 | 3,700.00 | 2.21% | 2,687 |
| Aug 26, 2025 | 3,600.00 | 3,620.00 | 3,595.00 | 3,620.00 | 3,620.00 | 0.70% | 318 |
| Aug 25, 2025 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | -0.96% | 210 |
| Aug 22, 2025 | 3,505.00 | 3,650.00 | 3,465.00 | 3,630.00 | 3,630.00 | 0.83% | 298 |
| Aug 21, 2025 | 3,600.00 | 3,600.00 | 3,480.00 | 3,600.00 | 3,600.00 | - | 129 |
| Aug 20, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 10 |
| Aug 19, 2025 | 3,560.00 | 3,600.00 | 3,555.00 | 3,600.00 | 3,600.00 | 1.98% | 132 |
| Aug 18, 2025 | 3,490.00 | 3,530.00 | 3,490.00 | 3,530.00 | 3,530.00 | 1.15% | 1,462 |
| Aug 14, 2025 | 3,485.00 | 3,510.00 | 3,420.00 | 3,490.00 | 3,490.00 | -0.85% | 1,409 |
| Aug 12, 2025 | 3,540.00 | 3,540.00 | 3,400.00 | 3,520.00 | 3,520.00 | -0.28% | 1,079 |
| Aug 11, 2025 | 3,455.00 | 3,530.00 | 3,450.00 | 3,530.00 | 3,530.00 | -0.70% | 2,679 |
| Aug 8, 2025 | 3,505.00 | 3,560.00 | 3,465.00 | 3,555.00 | 3,555.00 | -1.11% | 1,051 |
| Aug 7, 2025 | 3,505.00 | 3,595.00 | 3,500.00 | 3,595.00 | 3,595.00 | -0.14% | 1,180 |
| Aug 6, 2025 | 3,500.00 | 3,615.00 | 3,500.00 | 3,600.00 | 3,600.00 | - | 1,062 |
| Aug 5, 2025 | 3,505.00 | 3,610.00 | 3,500.00 | 3,600.00 | 3,600.00 | -1.10% | 1,608 |
| Aug 4, 2025 | 3,505.00 | 3,690.00 | 3,450.00 | 3,640.00 | 3,640.00 | 3.56% | 1,997 |
| Aug 1, 2025 | 3,650.00 | 3,750.00 | 3,515.00 | 3,515.00 | 3,515.00 | -7.38% | 1,749 |
| Jul 31, 2025 | 3,700.00 | 3,795.00 | 3,505.00 | 3,795.00 | 3,795.00 | 2.57% | 141 |