Skip to main content
Laseroptek Co., Ltd. (KOSDAQ:199550)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,550.00
-90.00 (-1.60%)
At close: Apr 28, 2026

Laseroptek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,670.005,670.005,430.005,510.005,510.00-0.72%17,965
Apr 28, 20265,600.005,690.005,490.005,550.005,550.00-1.60%26,600
Apr 27, 20265,850.005,850.005,600.005,640.005,640.00-1.40%41,617
Apr 24, 20265,530.005,780.005,530.005,720.005,720.002.88%65,489
Apr 23, 20265,520.005,690.005,400.005,560.005,560.000.18%36,983
Apr 22, 20265,600.005,600.005,330.005,550.005,550.00-0.72%35,267
Apr 21, 20265,620.005,660.005,470.005,590.005,590.00-0.36%45,788
Apr 20, 20265,670.005,780.005,500.005,610.005,610.00-1.06%43,955
Apr 17, 20265,700.005,840.005,510.005,670.005,670.00-0.70%48,610
Apr 16, 20265,560.005,800.005,520.005,710.005,710.002.88%94,550
Apr 15, 20265,280.005,600.005,260.005,550.005,550.005.51%153,486
Apr 14, 20265,200.005,280.005,150.005,260.005,260.003.54%34,998
Apr 13, 20265,200.005,200.004,985.005,080.005,080.000.20%30,541
Apr 10, 20265,130.005,130.004,995.005,070.005,070.00-0.39%25,659
Apr 9, 20265,160.005,160.004,900.005,090.005,090.000.59%31,386
Apr 8, 20265,130.005,170.005,000.005,060.005,060.002.22%46,203
Apr 7, 20265,110.005,220.004,950.004,950.004,950.00-1.98%64,136
Apr 6, 20265,300.005,330.005,030.005,050.005,050.00-4.72%78,194
Apr 3, 20265,460.005,460.005,210.005,300.005,300.000.57%25,731
Apr 2, 20265,570.005,590.005,200.005,270.005,270.00-3.48%68,579
Apr 1, 20265,450.005,540.005,350.005,460.005,460.002.06%69,907
Mar 31, 20265,630.005,680.005,350.005,350.005,350.00-5.64%66,145
Mar 30, 20265,750.005,890.005,480.005,670.005,670.00-0.35%95,602
Mar 27, 20265,550.005,840.005,500.005,690.005,690.000.35%83,159
Mar 26, 20265,890.005,890.005,610.005,670.005,670.00-2.24%96,939
Mar 25, 20265,580.005,840.005,450.005,800.005,800.003.94%145,632
Mar 24, 20265,900.006,030.005,470.005,580.005,580.00-4.45%279,598
Mar 23, 20266,010.006,020.005,670.005,840.005,840.00-3.63%177,829
Mar 20, 20266,110.006,630.005,810.006,060.006,060.00-1.94%907,338
Mar 19, 20266,690.007,300.006,070.006,180.006,180.00-7.62%5,019,615
Mar 18, 20265,150.006,690.005,060.006,690.006,690.0029.90%4,216,026
Mar 17, 20265,200.005,240.005,040.005,150.005,150.00-0.58%36,223
Mar 16, 20265,270.005,340.005,100.005,180.005,180.00-1.52%12,079
Mar 13, 20265,270.005,290.005,150.005,260.005,260.00-8,886
Mar 12, 20265,210.005,390.005,160.005,260.005,260.00-0.19%11,559
Mar 11, 20264,985.005,500.004,985.005,270.005,270.005.72%74,780
Mar 10, 20265,080.005,080.004,860.004,985.004,985.003.10%23,149
Mar 9, 20264,880.004,880.004,710.004,835.004,835.00-3.88%27,407
Mar 6, 20264,725.005,100.004,725.005,030.005,030.002.34%32,629
Mar 5, 20264,600.005,050.004,600.004,915.004,915.007.79%70,540
Mar 4, 20265,010.005,070.004,400.004,560.004,560.00-10.76%153,139
Mar 3, 20265,350.005,600.005,110.005,110.005,110.00-6.07%117,018
Feb 27, 20265,580.005,650.005,440.005,440.005,440.00-2.51%51,344
Feb 26, 20265,800.005,810.005,570.005,580.005,580.00-3.79%70,936
Feb 25, 20265,930.006,110.005,800.005,800.005,800.00-2.19%63,157
Feb 24, 20265,930.006,150.005,830.005,930.005,930.00-26,551
Feb 23, 20265,880.006,100.005,750.005,930.005,930.000.85%44,138
Feb 20, 20265,920.006,050.005,800.005,880.005,880.00-1.67%50,418
Feb 19, 20265,910.006,060.005,750.005,980.005,980.00-0.66%81,459
Feb 13, 20265,980.006,100.005,890.006,020.006,020.000.67%42,985
Feb 12, 20266,250.006,250.005,980.005,980.005,980.00-1.97%53,855
Feb 11, 20266,300.006,300.006,000.006,100.006,100.00-1.61%85,106
Feb 10, 20266,700.007,700.006,200.006,200.006,200.00-10.01%1,333,152
Feb 9, 20266,700.007,000.006,600.006,890.006,484.112.84%230,606
Feb 6, 20266,450.006,750.006,120.006,700.006,305.303.08%142,683
Feb 5, 20266,500.006,740.006,370.006,500.006,117.090.31%99,765
Feb 4, 20266,320.006,500.006,300.006,480.006,098.261.73%52,509
Feb 3, 20266,350.006,550.006,230.006,370.005,994.740.79%54,659
Feb 2, 20266,260.006,550.006,100.006,320.005,947.690.96%90,504
Jan 30, 20266,660.006,660.006,230.006,260.005,891.22-3.84%85,722
Jan 29, 20266,510.006,580.006,310.006,510.006,126.502.04%94,706
Jan 28, 20266,210.006,520.006,200.006,380.006,004.151.92%64,069
Jan 27, 20266,300.006,350.006,000.006,260.005,891.22-0.95%43,117
Jan 26, 20266,220.006,350.006,100.006,320.005,947.691.77%73,456
Jan 23, 20266,300.006,300.006,130.006,210.005,844.17-0.96%48,675
Jan 22, 20266,030.006,330.005,980.006,270.005,900.633.64%54,026
Jan 21, 20266,180.006,180.005,930.006,050.005,693.59-2.10%63,700
Jan 20, 20266,200.006,390.005,850.006,180.005,815.94-1.75%73,981
Jan 19, 20265,920.006,340.005,800.006,290.005,919.466.25%144,325
Jan 16, 20265,680.006,400.005,600.005,920.005,571.254.23%346,656
Jan 15, 20265,620.005,730.005,500.005,680.005,345.391.07%91,782
Jan 14, 20265,600.005,690.005,350.005,620.005,288.93-183,249
Jan 13, 20265,600.005,680.005,500.005,620.005,288.931.08%107,445
Jan 12, 20265,500.005,890.005,500.005,560.005,232.46-14.06%505,773
Jan 9, 20266,350.006,730.006,180.006,470.006,088.851.09%93,993
Jan 8, 20266,540.006,800.006,210.006,400.006,022.98-2.88%293,409
Jan 7, 20266,590.007,040.006,550.006,590.006,201.78-2.08%328,011
Jan 6, 20266,290.007,640.006,290.006,730.006,333.545.32%3,513,118
Jan 5, 20266,500.006,510.006,200.006,390.006,013.57-1.69%106,291
Jan 2, 20265,560.006,500.005,560.006,500.006,117.0918.18%282,578
Dec 30, 20255,460.005,670.005,450.005,500.005,176.00-0.90%36,880
Dec 29, 20255,810.005,810.005,510.005,550.005,223.05-1.60%20,975
Dec 26, 20255,630.005,690.005,430.005,640.005,307.750.18%75,427
Dec 24, 20255,810.005,860.005,630.005,630.005,298.34-2.93%60,609
Dec 23, 20256,030.006,110.005,800.005,800.005,458.32-4.13%58,058
Dec 22, 20256,020.006,130.005,980.006,050.005,693.59-0.17%30,965
Dec 19, 20255,860.006,200.005,740.006,060.005,703.012.89%77,677
Dec 18, 20256,010.006,030.005,870.005,890.005,543.02-2.32%24,419
Dec 17, 20256,000.006,140.006,000.006,030.005,674.770.50%28,041
Dec 16, 20256,030.006,200.005,980.006,000.005,646.54-1.48%36,278
Dec 15, 20256,090.006,200.005,960.006,090.005,731.24-0.16%32,902
Dec 12, 20256,140.006,270.006,030.006,100.005,740.650.16%76,625
Dec 11, 20256,030.006,200.005,940.006,090.005,731.241.67%95,205
Dec 10, 20255,890.006,030.005,890.005,990.005,637.130.34%27,080
Dec 9, 20255,710.005,990.005,700.005,970.005,618.313.65%52,675
Dec 8, 20255,830.005,990.005,680.005,760.005,420.68-0.86%47,858
Dec 5, 20255,850.005,890.005,770.005,810.005,467.73-0.68%20,895
Dec 4, 20255,920.006,050.005,790.005,850.005,505.38-1.52%33,479
Dec 3, 20255,830.006,050.005,830.005,940.005,590.070.51%39,918
Dec 2, 20256,000.006,020.005,780.005,910.005,561.84-0.67%75,495