LAT Co.,Ltd. (XKON:311060)
3,515.00
-280.00 (-7.38%)
At close: Aug 1, 2025, 3:30 PM KST
LAT Co.,Ltd. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 3,650.00 | 3,750.00 | 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 | - | 2.57% | 141 |
Jul 30, 2025 | 3,610.00 | 3,700.00 | 3,505.00 | 3,700.00 | - | 2.49% | 2,801 |
Jul 29, 2025 | 3,455.00 | 3,610.00 | 3,450.00 | 3,610.00 | - | -0.55% | 3,349 |
Jul 28, 2025 | 3,515.00 | 3,645.00 | 3,425.00 | 3,630.00 | - | 4.61% | 1,084 |
Jul 25, 2025 | 3,475.00 | 3,665.00 | 3,465.00 | 3,470.00 | - | -6.09% | 552 |
Jul 24, 2025 | 3,495.00 | 3,700.00 | 3,460.00 | 3,695.00 | - | -0.27% | 861 |
Jul 23, 2025 | 3,700.00 | 3,705.00 | 3,455.00 | 3,705.00 | - | 0.14% | 516 |
Jul 22, 2025 | 3,790.00 | 3,790.00 | 3,450.00 | 3,700.00 | - | - | 2,593 |
Jul 21, 2025 | 3,410.00 | 3,900.00 | 3,405.00 | 3,700.00 | - | 8.50% | 1,571 |
Jul 18, 2025 | 3,405.00 | 3,570.00 | 3,400.00 | 3,410.00 | - | -3.54% | 922 |
Jul 17, 2025 | 3,400.00 | 3,580.00 | 3,350.00 | 3,535.00 | - | -1.53% | 1,454 |
Jul 16, 2025 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | - | 0.14% | 100 |
Jul 15, 2025 | 3,400.00 | 3,590.00 | 3,335.00 | 3,585.00 | - | 3.17% | 652 |
Jul 14, 2025 | 3,495.00 | 3,500.00 | 3,400.00 | 3,475.00 | - | 2.21% | 2,812 |
Jul 11, 2025 | 3,310.00 | 3,485.00 | 3,310.00 | 3,400.00 | - | -2.86% | 701 |
Jul 10, 2025 | 3,400.00 | 3,520.00 | 3,300.00 | 3,500.00 | - | -0.57% | 869 |
Jul 9, 2025 | 3,515.00 | 3,520.00 | 3,515.00 | 3,520.00 | - | 0.14% | 300 |
Jul 8, 2025 | 3,415.00 | 3,515.00 | 3,410.00 | 3,515.00 | - | -2.23% | 121 |
Jul 4, 2025 | 3,600.00 | 3,600.00 | 3,400.00 | 3,595.00 | - | 0.14% | 879 |
Jul 3, 2025 | 3,585.00 | 3,590.00 | 3,575.00 | 3,590.00 | - | - | 158 |
Jul 1, 2025 | 3,305.00 | 3,600.00 | 3,300.00 | 3,590.00 | - | 2.57% | 256 |
Jun 30, 2025 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | - | - | 8 |
Jun 27, 2025 | 3,490.00 | 3,500.00 | 3,355.00 | 3,500.00 | - | 0.29% | 314 |
Jun 26, 2025 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | - | - | 1 |
Jun 25, 2025 | 3,495.00 | 3,495.00 | 3,490.00 | 3,490.00 | - | -0.14% | 4 |
Jun 24, 2025 | 3,460.00 | 3,495.00 | 3,460.00 | 3,495.00 | - | 1.30% | 987 |
Jun 23, 2025 | 3,465.00 | 3,465.00 | 3,450.00 | 3,450.00 | - | -0.86% | 48 |
Jun 20, 2025 | 3,365.00 | 3,480.00 | 3,365.00 | 3,480.00 | - | - | 97 |
Jun 19, 2025 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | - | - | 199 |
Jun 18, 2025 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | - | - | 1 |
Jun 16, 2025 | 3,455.00 | 3,480.00 | 3,455.00 | 3,480.00 | - | 0.58% | 900 |
Jun 13, 2025 | 3,465.00 | 3,465.00 | 3,460.00 | 3,460.00 | - | -0.43% | 32 |
Jun 12, 2025 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | - | 0.14% | 2 |
Jun 11, 2025 | 3,470.00 | 3,480.00 | 3,465.00 | 3,470.00 | - | 0.73% | 540 |
Jun 10, 2025 | 3,360.00 | 3,445.00 | 3,360.00 | 3,445.00 | - | -0.43% | 693 |
Jun 9, 2025 | 3,465.00 | 3,465.00 | 3,360.00 | 3,460.00 | - | -0.43% | 236 |
Jun 5, 2025 | 3,450.00 | 3,475.00 | 3,450.00 | 3,475.00 | - | 0.14% | 872 |
Jun 4, 2025 | 3,465.00 | 3,470.00 | 3,465.00 | 3,470.00 | - | -0.14% | 80 |
May 30, 2025 | 3,475.00 | 3,475.00 | 3,355.00 | 3,475.00 | - | - | 227 |
May 29, 2025 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | - | - | 30 |
May 27, 2025 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | - | - | 28 |
May 26, 2025 | 3,340.00 | 3,485.00 | 3,340.00 | 3,475.00 | - | -0.29% | 1,816 |
May 23, 2025 | 3,495.00 | 3,495.00 | 3,485.00 | 3,485.00 | - | -0.29% | 40 |
May 21, 2025 | 3,495.00 | 3,495.00 | 3,300.00 | 3,495.00 | - | 3.25% | 142 |
May 20, 2025 | 3,340.00 | 3,395.00 | 3,200.00 | 3,385.00 | - | 0.45% | 7,804 |
May 19, 2025 | 3,420.00 | 3,435.00 | 3,300.00 | 3,370.00 | - | -1.89% | 4,138 |
May 16, 2025 | 3,370.00 | 3,440.00 | 3,320.00 | 3,435.00 | - | -0.43% | 2,452 |
May 15, 2025 | 3,315.00 | 3,450.00 | 3,100.00 | 3,450.00 | - | -2.68% | 10,246 |
May 14, 2025 | 3,545.00 | 3,545.00 | 3,365.00 | 3,545.00 | - | -0.14% | 53 |