LEMON Co., Ltd. (KOSDAQ:294140)
South Korea
· Delayed Price · Currency is KRW 7,280.00
+240.00 (3.41%)
At close: Dec 5, 2025
LEMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,110.00 | 7,400.00 | 6,960.00 | 7,280.00 | 7,280.00 | 3.41% | 56,399 |
| Dec 4, 2025 | 7,180.00 | 7,310.00 | 6,940.00 | 7,040.00 | 7,040.00 | -1.95% | 52,550 |
| Dec 3, 2025 | 7,050.00 | 7,350.00 | 7,010.00 | 7,180.00 | 7,180.00 | 1.27% | 56,811 |
| Dec 2, 2025 | 7,220.00 | 7,310.00 | 7,040.00 | 7,090.00 | 7,090.00 | -1.25% | 69,375 |
| Dec 1, 2025 | 6,590.00 | 7,480.00 | 6,480.00 | 7,180.00 | 7,180.00 | 9.45% | 205,489 |
| Nov 28, 2025 | 6,750.00 | 7,080.00 | 6,500.00 | 6,560.00 | 6,560.00 | -3.10% | 58,890 |
| Nov 27, 2025 | 6,590.00 | 6,840.00 | 6,570.00 | 6,770.00 | 6,770.00 | 2.73% | 39,063 |
| Nov 26, 2025 | 6,580.00 | 6,740.00 | 6,420.00 | 6,590.00 | 6,590.00 | 1.70% | 47,488 |
| Nov 25, 2025 | 6,800.00 | 7,100.00 | 6,380.00 | 6,480.00 | 6,480.00 | -3.86% | 109,320 |
| Nov 24, 2025 | 7,250.00 | 7,340.00 | 6,070.00 | 6,740.00 | 6,740.00 | -7.03% | 304,668 |
| Nov 21, 2025 | 7,320.00 | 7,660.00 | 7,250.00 | 7,250.00 | 7,250.00 | -5.84% | 93,603 |
| Nov 20, 2025 | 7,830.00 | 8,090.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.53% | 41,833 |
| Nov 19, 2025 | 7,910.00 | 8,030.00 | 7,620.00 | 7,820.00 | 7,820.00 | -1.14% | 70,211 |
| Nov 18, 2025 | 8,170.00 | 8,170.00 | 7,780.00 | 7,910.00 | 7,910.00 | -3.30% | 82,158 |
| Nov 17, 2025 | 8,050.00 | 8,290.00 | 7,910.00 | 8,180.00 | 8,180.00 | 1.61% | 84,151 |
| Nov 14, 2025 | 8,550.00 | 8,550.00 | 7,950.00 | 8,050.00 | 8,050.00 | -5.96% | 146,307 |
| Nov 13, 2025 | 8,240.00 | 8,700.00 | 8,060.00 | 8,560.00 | 8,560.00 | 5.55% | 280,153 |
| Nov 12, 2025 | 8,030.00 | 8,310.00 | 7,950.00 | 8,110.00 | 8,110.00 | 1.12% | 87,026 |
| Nov 11, 2025 | 7,660.00 | 8,360.00 | 7,660.00 | 8,020.00 | 8,020.00 | 4.97% | 294,244 |
| Nov 10, 2025 | 7,350.00 | 7,680.00 | 7,150.00 | 7,640.00 | 7,640.00 | 3.95% | 89,564 |
| Nov 7, 2025 | 7,610.00 | 7,730.00 | 7,200.00 | 7,350.00 | 7,350.00 | -3.54% | 138,328 |
| Nov 6, 2025 | 7,780.00 | 7,850.00 | 7,400.00 | 7,620.00 | 7,620.00 | -1.93% | 122,756 |
| Nov 5, 2025 | 7,800.00 | 7,800.00 | 7,430.00 | 7,770.00 | 7,770.00 | -0.38% | 117,545 |
| Nov 4, 2025 | 7,520.00 | 7,990.00 | 7,420.00 | 7,800.00 | 7,800.00 | 3.17% | 184,901 |
| Nov 3, 2025 | 7,330.00 | 7,800.00 | 7,230.00 | 7,560.00 | 7,560.00 | 5.00% | 270,867 |
| Oct 31, 2025 | 7,170.00 | 7,400.00 | 6,850.00 | 7,200.00 | 7,200.00 | 0.56% | 132,763 |
| Oct 30, 2025 | 7,250.00 | 7,680.00 | 7,150.00 | 7,160.00 | 7,160.00 | -1.78% | 180,691 |
| Oct 29, 2025 | 6,850.00 | 7,870.00 | 6,690.00 | 7,290.00 | 7,290.00 | 6.42% | 338,467 |
| Oct 28, 2025 | 7,000.00 | 7,070.00 | 6,620.00 | 6,850.00 | 6,850.00 | -1.86% | 109,427 |
| Oct 27, 2025 | 6,820.00 | 7,040.00 | 6,660.00 | 6,980.00 | 6,980.00 | 2.65% | 130,163 |
| Oct 24, 2025 | 6,820.00 | 7,090.00 | 6,750.00 | 6,800.00 | 6,800.00 | 0.15% | 130,791 |
| Oct 23, 2025 | 6,740.00 | 6,940.00 | 6,600.00 | 6,790.00 | 6,790.00 | 0.74% | 66,452 |
| Oct 22, 2025 | 7,080.00 | 7,160.00 | 6,650.00 | 6,740.00 | 6,740.00 | -4.80% | 132,834 |
| Oct 21, 2025 | 7,100.00 | 7,290.00 | 6,900.00 | 7,080.00 | 7,080.00 | -0.28% | 84,542 |
| Oct 20, 2025 | 7,250.00 | 7,290.00 | 6,880.00 | 7,100.00 | 7,100.00 | -2.61% | 146,624 |
| Oct 17, 2025 | 7,340.00 | 7,540.00 | 7,210.00 | 7,290.00 | 7,290.00 | -0.68% | 131,586 |
| Oct 16, 2025 | 7,430.00 | 7,700.00 | 7,290.00 | 7,340.00 | 7,340.00 | -1.21% | 123,708 |
| Oct 15, 2025 | 7,000.00 | 7,530.00 | 6,900.00 | 7,430.00 | 7,430.00 | 6.14% | 146,516 |
| Oct 14, 2025 | 7,150.00 | 7,210.00 | 6,900.00 | 7,000.00 | 7,000.00 | -2.37% | 210,701 |
| Oct 13, 2025 | 6,470.00 | 7,300.00 | 6,470.00 | 7,170.00 | 7,170.00 | 5.13% | 241,778 |
| Oct 10, 2025 | 6,200.00 | 6,850.00 | 6,170.00 | 6,820.00 | 6,820.00 | 9.82% | 232,405 |
| Oct 2, 2025 | 6,390.00 | 6,390.00 | 6,100.00 | 6,210.00 | 6,210.00 | -2.82% | 56,830 |
| Oct 1, 2025 | 6,270.00 | 6,430.00 | 6,140.00 | 6,390.00 | 6,390.00 | 2.73% | 74,806 |
| Sep 30, 2025 | 6,330.00 | 6,700.00 | 5,900.00 | 6,220.00 | 6,220.00 | 3.84% | 269,737 |
| Sep 29, 2025 | 6,100.00 | 6,230.00 | 5,980.00 | 5,990.00 | 5,990.00 | 0.17% | 78,974 |
| Sep 26, 2025 | 6,270.00 | 6,390.00 | 5,890.00 | 5,980.00 | 5,980.00 | -4.63% | 194,122 |
| Sep 25, 2025 | 6,200.00 | 6,420.00 | 6,100.00 | 6,270.00 | 6,270.00 | 1.46% | 121,668 |
| Sep 24, 2025 | 6,830.00 | 6,840.00 | 5,880.00 | 6,180.00 | 6,180.00 | -9.52% | 348,707 |
| Sep 23, 2025 | 6,520.00 | 6,910.00 | 6,520.00 | 6,830.00 | 6,830.00 | 4.92% | 356,928 |
| Sep 22, 2025 | 6,200.00 | 6,600.00 | 6,090.00 | 6,510.00 | 6,510.00 | 5.00% | 371,213 |