Laseroptek Co., Ltd. (KOSDAQ:199550)
South Korea
· Delayed Price · Currency is KRW 5,810.00
-40.00 (-0.68%)
At close: Dec 5, 2025
Laseroptek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,850.00 | 5,890.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.68% | 20,867 |
| Dec 4, 2025 | 5,920.00 | 6,050.00 | 5,790.00 | 5,850.00 | 5,850.00 | -1.52% | 33,445 |
| Dec 3, 2025 | 5,830.00 | 6,050.00 | 5,830.00 | 5,940.00 | 5,940.00 | 0.51% | 39,616 |
| Dec 2, 2025 | 6,000.00 | 6,020.00 | 5,780.00 | 5,910.00 | 5,910.00 | -0.67% | 75,495 |
| Dec 1, 2025 | 6,080.00 | 6,220.00 | 5,930.00 | 5,950.00 | 5,950.00 | -1.82% | 45,053 |
| Nov 28, 2025 | 5,770.00 | 6,090.00 | 5,770.00 | 6,060.00 | 6,060.00 | 5.21% | 66,903 |
| Nov 27, 2025 | 5,820.00 | 5,950.00 | 5,750.00 | 5,760.00 | 5,760.00 | -1.87% | 28,391 |
| Nov 26, 2025 | 5,750.00 | 5,980.00 | 5,710.00 | 5,870.00 | 5,870.00 | 2.98% | 46,802 |
| Nov 25, 2025 | 5,890.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.23% | 32,957 |
| Nov 24, 2025 | 5,910.00 | 6,030.00 | 5,780.00 | 5,890.00 | 5,890.00 | 0.17% | 16,022 |
| Nov 21, 2025 | 5,950.00 | 6,030.00 | 5,700.00 | 5,880.00 | 5,880.00 | -1.51% | 58,127 |
| Nov 20, 2025 | 5,900.00 | 6,070.00 | 5,790.00 | 5,970.00 | 5,970.00 | 1.19% | 32,414 |
| Nov 19, 2025 | 5,640.00 | 6,000.00 | 5,640.00 | 5,900.00 | 5,900.00 | 3.15% | 33,015 |
| Nov 18, 2025 | 5,960.00 | 6,130.00 | 5,700.00 | 5,720.00 | 5,720.00 | -4.03% | 64,631 |
| Nov 17, 2025 | 6,140.00 | 6,210.00 | 5,930.00 | 5,960.00 | 5,960.00 | -2.30% | 27,882 |
| Nov 14, 2025 | 6,150.00 | 6,250.00 | 6,070.00 | 6,100.00 | 6,100.00 | -0.81% | 30,028 |
| Nov 13, 2025 | 6,150.00 | 6,280.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.81% | 19,737 |
| Nov 12, 2025 | 6,050.00 | 6,280.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2.48% | 24,189 |
| Nov 11, 2025 | 6,240.00 | 6,330.00 | 6,020.00 | 6,050.00 | 6,050.00 | -3.04% | 28,148 |
| Nov 10, 2025 | 5,870.00 | 6,280.00 | 5,870.00 | 6,240.00 | 6,240.00 | 6.30% | 51,573 |
| Nov 7, 2025 | 6,050.00 | 6,150.00 | 5,840.00 | 5,870.00 | 5,870.00 | -4.40% | 62,791 |
| Nov 6, 2025 | 6,080.00 | 6,280.00 | 6,020.00 | 6,140.00 | 6,140.00 | 0.99% | 37,897 |
| Nov 5, 2025 | 6,220.00 | 6,220.00 | 5,870.00 | 6,080.00 | 6,080.00 | -0.82% | 118,695 |
| Nov 4, 2025 | 6,070.00 | 6,350.00 | 6,070.00 | 6,130.00 | 6,130.00 | 0.16% | 48,928 |
| Nov 3, 2025 | 6,300.00 | 6,350.00 | 5,930.00 | 6,120.00 | 6,120.00 | -2.86% | 72,566 |
| Oct 31, 2025 | 6,160.00 | 6,400.00 | 6,060.00 | 6,300.00 | 6,300.00 | 1.61% | 61,997 |
| Oct 30, 2025 | 6,400.00 | 6,470.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.82% | 87,295 |
| Oct 29, 2025 | 6,600.00 | 6,750.00 | 6,380.00 | 6,380.00 | 6,380.00 | -3.33% | 93,644 |
| Oct 28, 2025 | 6,620.00 | 6,780.00 | 6,560.00 | 6,600.00 | 6,600.00 | -0.30% | 25,258 |
| Oct 27, 2025 | 6,630.00 | 6,680.00 | 6,510.00 | 6,620.00 | 6,620.00 | -0.15% | 36,372 |
| Oct 24, 2025 | 6,550.00 | 6,680.00 | 6,500.00 | 6,630.00 | 6,630.00 | 1.22% | 37,054 |
| Oct 23, 2025 | 6,760.00 | 6,840.00 | 6,550.00 | 6,550.00 | 6,550.00 | -3.11% | 81,070 |
| Oct 22, 2025 | 6,850.00 | 6,850.00 | 6,620.00 | 6,760.00 | 6,760.00 | -1.74% | 54,651 |
| Oct 21, 2025 | 6,850.00 | 6,940.00 | 6,720.00 | 6,880.00 | 6,880.00 | 0.15% | 62,198 |
| Oct 20, 2025 | 6,900.00 | 6,930.00 | 6,770.00 | 6,870.00 | 6,870.00 | -1.01% | 42,708 |
| Oct 17, 2025 | 7,010.00 | 7,090.00 | 6,770.00 | 6,940.00 | 6,940.00 | -0.29% | 78,424 |
| Oct 16, 2025 | 7,060.00 | 7,200.00 | 6,960.00 | 6,960.00 | 6,960.00 | -2.38% | 48,928 |
| Oct 15, 2025 | 7,210.00 | 7,210.00 | 7,050.00 | 7,130.00 | 7,130.00 | - | 29,033 |
| Oct 14, 2025 | 7,190.00 | 7,230.00 | 6,920.00 | 7,130.00 | 7,130.00 | -0.83% | 82,165 |
| Oct 13, 2025 | 6,670.00 | 7,390.00 | 6,670.00 | 7,190.00 | 7,190.00 | -2.71% | 69,711 |
| Oct 10, 2025 | 7,300.00 | 7,470.00 | 7,110.00 | 7,390.00 | 7,390.00 | 3.36% | 151,443 |
| Oct 2, 2025 | 7,100.00 | 7,200.00 | 6,960.00 | 7,150.00 | 7,150.00 | 2.00% | 54,190 |
| Oct 1, 2025 | 6,960.00 | 7,290.00 | 6,960.00 | 7,010.00 | 7,010.00 | - | 38,442 |
| Sep 30, 2025 | 7,040.00 | 7,090.00 | 6,960.00 | 7,010.00 | 7,010.00 | -0.14% | 25,863 |
| Sep 29, 2025 | 6,970.00 | 7,090.00 | 6,950.00 | 7,020.00 | 7,020.00 | 1.74% | 35,625 |
| Sep 26, 2025 | 7,210.00 | 7,300.00 | 6,870.00 | 6,900.00 | 6,900.00 | -4.17% | 86,813 |
| Sep 25, 2025 | 7,270.00 | 7,290.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.10% | 33,525 |
| Sep 24, 2025 | 7,270.00 | 7,340.00 | 7,100.00 | 7,280.00 | 7,280.00 | -0.14% | 81,550 |
| Sep 23, 2025 | 7,380.00 | 7,430.00 | 7,210.00 | 7,290.00 | 7,290.00 | -0.82% | 76,421 |
| Sep 22, 2025 | 7,490.00 | 7,580.00 | 7,350.00 | 7,350.00 | 7,350.00 | -1.08% | 85,411 |