Laserssel Co. Ltd. (KOSDAQ:412350)
South Korea
· Delayed Price · Currency is KRW 7,900.00
-170.00 (-2.11%)
At close: Apr 29, 2026
Laserssel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,070.00 | 8,140.00 | 7,810.00 | 7,900.00 | 7,900.00 | -2.11% | 387,168 |
| Apr 28, 2026 | 8,620.00 | 8,680.00 | 7,930.00 | 8,070.00 | 8,070.00 | -6.27% | 717,010 |
| Apr 27, 2026 | 8,260.00 | 9,090.00 | 8,250.00 | 8,610.00 | 8,610.00 | 11.53% | 2,539,702 |
| Apr 24, 2026 | 8,000.00 | 8,250.00 | 7,650.00 | 7,720.00 | 7,720.00 | -0.52% | 497,656 |
| Apr 23, 2026 | 7,820.00 | 8,090.00 | 7,420.00 | 7,760.00 | 7,760.00 | 0.39% | 596,342 |
| Apr 22, 2026 | 7,690.00 | 7,880.00 | 7,360.00 | 7,730.00 | 7,730.00 | 0.78% | 451,709 |
| Apr 21, 2026 | 8,090.00 | 8,090.00 | 7,340.00 | 7,670.00 | 7,670.00 | -3.28% | 879,345 |
| Apr 20, 2026 | 7,950.00 | 8,220.00 | 7,770.00 | 7,930.00 | 7,930.00 | -0.38% | 459,006 |
| Apr 17, 2026 | 8,400.00 | 8,400.00 | 7,750.00 | 7,960.00 | 7,960.00 | -4.10% | 821,065 |
| Apr 16, 2026 | 7,900.00 | 8,900.00 | 7,860.00 | 8,300.00 | 8,300.00 | 1.84% | 1,504,430 |
| Apr 15, 2026 | 8,730.00 | 8,740.00 | 7,990.00 | 8,150.00 | 8,150.00 | -1.93% | 873,759 |
| Apr 14, 2026 | 8,200.00 | 8,970.00 | 8,090.00 | 8,310.00 | 8,310.00 | 3.75% | 1,462,909 |
| Apr 13, 2026 | 7,830.00 | 8,300.00 | 7,770.00 | 8,010.00 | 8,010.00 | -0.74% | 725,548 |
| Apr 10, 2026 | 8,120.00 | 8,330.00 | 7,660.00 | 8,070.00 | 8,070.00 | 0.75% | 1,168,637 |
| Apr 9, 2026 | 8,570.00 | 8,570.00 | 7,810.00 | 8,010.00 | 8,010.00 | -6.53% | 874,559 |
| Apr 8, 2026 | 9,000.00 | 9,500.00 | 8,100.00 | 8,570.00 | 8,570.00 | 3.38% | 1,899,867 |
| Apr 7, 2026 | 10,150.00 | 11,160.00 | 8,110.00 | 8,290.00 | 8,290.00 | -13.10% | 3,012,170 |
| Apr 6, 2026 | 9,320.00 | 9,980.00 | 8,830.00 | 9,540.00 | 9,540.00 | 5.76% | 2,688,038 |
| Apr 3, 2026 | 7,790.00 | 9,500.00 | 7,620.00 | 9,020.00 | 9,020.00 | 21.40% | 4,130,624 |
| Apr 2, 2026 | 7,840.00 | 7,910.00 | 7,240.00 | 7,430.00 | 7,430.00 | -5.23% | 707,875 |
| Apr 1, 2026 | 8,160.00 | 8,190.00 | 7,660.00 | 7,840.00 | 7,840.00 | 2.89% | 1,021,152 |
| Mar 31, 2026 | 7,250.00 | 7,840.00 | 7,200.00 | 7,620.00 | 7,620.00 | 2.83% | 949,818 |
| Mar 30, 2026 | 7,120.00 | 7,770.00 | 6,980.00 | 7,410.00 | 7,410.00 | 0.95% | 766,225 |
| Mar 27, 2026 | 7,110.00 | 7,600.00 | 6,950.00 | 7,340.00 | 7,340.00 | -0.54% | 782,361 |
| Mar 26, 2026 | 7,250.00 | 7,550.00 | 6,710.00 | 7,380.00 | 7,380.00 | 3.94% | 1,327,245 |
| Mar 25, 2026 | 7,330.00 | 7,510.00 | 7,100.00 | 7,100.00 | 7,100.00 | -3.14% | 774,869 |
| Mar 24, 2026 | 7,520.00 | 7,550.00 | 7,020.00 | 7,330.00 | 7,330.00 | 4.71% | 1,061,495 |
| Mar 23, 2026 | 6,990.00 | 7,450.00 | 6,440.00 | 7,000.00 | 7,000.00 | -2.64% | 1,419,526 |
| Mar 20, 2026 | 7,100.00 | 8,200.00 | 6,820.00 | 7,190.00 | 7,190.00 | 1.27% | 3,518,683 |
| Mar 19, 2026 | 7,170.00 | 7,440.00 | 6,980.00 | 7,100.00 | 7,100.00 | -7.31% | 2,215,136 |
| Mar 18, 2026 | 6,620.00 | 8,290.00 | 6,310.00 | 7,660.00 | 7,660.00 | 19.13% | 18,459,260 |
| Mar 17, 2026 | 5,400.00 | 6,430.00 | 5,100.00 | 6,430.00 | 6,430.00 | 29.90% | 5,904,889 |
| Mar 16, 2026 | 5,200.00 | 5,220.00 | 4,800.00 | 4,950.00 | 4,950.00 | -4.81% | 899,265 |
| Mar 13, 2026 | 5,000.00 | 5,620.00 | 4,960.00 | 5,200.00 | 5,200.00 | 0.39% | 1,493,803 |
| Mar 12, 2026 | 5,090.00 | 5,920.00 | 4,835.00 | 5,180.00 | 5,180.00 | 1.57% | 3,892,368 |
| Mar 11, 2026 | 5,240.00 | 5,760.00 | 4,865.00 | 5,100.00 | 5,100.00 | -1.73% | 6,228,148 |
| Mar 10, 2026 | 4,500.00 | 5,190.00 | 4,355.00 | 5,190.00 | 5,190.00 | 29.91% | 3,441,072 |
| Mar 9, 2026 | 3,500.00 | 4,400.00 | 3,500.00 | 3,995.00 | 3,995.00 | -5.78% | 1,045,137 |
| Mar 6, 2026 | 4,395.00 | 4,745.00 | 3,940.00 | 4,240.00 | 4,240.00 | 6.00% | 3,118,731 |
| Mar 5, 2026 | 3,480.00 | 4,000.00 | 3,415.00 | 4,000.00 | 4,000.00 | 29.87% | 1,203,789 |
| Mar 4, 2026 | 3,700.00 | 3,800.00 | 2,975.00 | 3,080.00 | 3,080.00 | -22.52% | 1,230,462 |
| Mar 3, 2026 | 4,380.00 | 4,610.00 | 3,905.00 | 3,975.00 | 3,975.00 | -15.69% | 1,043,202 |
| Feb 27, 2026 | 4,665.00 | 5,030.00 | 4,650.00 | 4,715.00 | 4,715.00 | -1.57% | 796,149 |
| Feb 26, 2026 | 4,915.00 | 5,080.00 | 4,630.00 | 4,790.00 | 4,790.00 | -1.24% | 1,174,551 |
| Feb 25, 2026 | 4,600.00 | 5,450.00 | 4,600.00 | 4,850.00 | 4,850.00 | 5.43% | 3,224,152 |
| Feb 24, 2026 | 4,210.00 | 5,290.00 | 4,065.00 | 4,600.00 | 4,600.00 | 10.98% | 5,909,497 |
| Feb 23, 2026 | 4,715.00 | 4,730.00 | 3,970.00 | 4,145.00 | 4,145.00 | -12.37% | 2,222,923 |
| Feb 20, 2026 | 5,200.00 | 5,200.00 | 4,700.00 | 4,730.00 | 4,730.00 | -9.04% | 1,671,473 |
| Feb 19, 2026 | 5,320.00 | 6,000.00 | 5,000.00 | 5,200.00 | 5,200.00 | -0.19% | 3,346,482 |
| Feb 13, 2026 | 4,970.00 | 6,000.00 | 4,715.00 | 5,210.00 | 5,210.00 | 10.50% | 10,020,310 |
| Feb 12, 2026 | 3,800.00 | 4,715.00 | 3,740.00 | 4,715.00 | 4,715.00 | 29.89% | 10,095,660 |
| Feb 11, 2026 | 3,900.00 | 3,910.00 | 3,515.00 | 3,630.00 | 3,630.00 | -5.71% | 2,052,202 |
| Feb 10, 2026 | 3,490.00 | 4,100.00 | 3,290.00 | 3,850.00 | 3,850.00 | 17.38% | 14,089,206 |
| Feb 9, 2026 | 2,550.00 | 3,280.00 | 2,550.00 | 3,280.00 | 3,280.00 | 29.90% | 7,673,665 |
| Feb 6, 2026 | 2,430.00 | 2,760.00 | 2,280.00 | 2,525.00 | 2,525.00 | 0.40% | 716,980 |
| Feb 5, 2026 | 2,670.00 | 2,670.00 | 2,460.00 | 2,515.00 | 2,515.00 | -3.08% | 426,879 |
| Feb 4, 2026 | 2,550.00 | 2,640.00 | 2,435.00 | 2,595.00 | 2,595.00 | 1.76% | 590,259 |
| Feb 3, 2026 | 2,570.00 | 2,685.00 | 2,400.00 | 2,550.00 | 2,550.00 | -0.39% | 1,074,915 |
| Feb 2, 2026 | 2,375.00 | 2,955.00 | 2,350.00 | 2,560.00 | 2,560.00 | 12.53% | 8,023,744 |
| Jan 30, 2026 | 2,225.00 | 2,500.00 | 2,210.00 | 2,275.00 | 2,275.00 | 2.71% | 930,379 |
| Jan 29, 2026 | 2,130.00 | 2,255.00 | 2,055.00 | 2,215.00 | 2,215.00 | 3.99% | 356,723 |
| Jan 28, 2026 | 2,190.00 | 2,190.00 | 2,035.00 | 2,130.00 | 2,130.00 | -0.70% | 261,043 |
| Jan 27, 2026 | 2,205.00 | 2,250.00 | 2,100.00 | 2,145.00 | 2,145.00 | -2.72% | 293,499 |
| Jan 26, 2026 | 2,035.00 | 2,310.00 | 1,990.00 | 2,205.00 | 2,205.00 | 8.62% | 1,174,652 |
| Jan 23, 2026 | 1,950.00 | 2,060.00 | 1,880.00 | 2,030.00 | 2,030.00 | 5.67% | 481,078 |
| Jan 22, 2026 | 1,847.00 | 2,140.00 | 1,839.00 | 1,921.00 | 1,921.00 | 4.01% | 2,373,621 |
| Jan 21, 2026 | 1,800.00 | 1,875.00 | 1,793.00 | 1,847.00 | 1,847.00 | -2.79% | 229,262 |
| Jan 20, 2026 | 1,835.00 | 1,924.00 | 1,790.00 | 1,900.00 | 1,900.00 | 3.54% | 381,417 |
| Jan 19, 2026 | 1,766.00 | 1,859.00 | 1,741.00 | 1,835.00 | 1,835.00 | 3.91% | 511,934 |
| Jan 16, 2026 | 1,729.00 | 1,785.00 | 1,709.00 | 1,766.00 | 1,766.00 | 2.14% | 264,501 |
| Jan 15, 2026 | 1,733.00 | 1,746.00 | 1,650.00 | 1,729.00 | 1,729.00 | -0.23% | 159,499 |
| Jan 14, 2026 | 1,740.00 | 1,752.00 | 1,710.00 | 1,733.00 | 1,733.00 | -0.40% | 75,678 |
| Jan 13, 2026 | 1,726.00 | 1,745.00 | 1,710.00 | 1,740.00 | 1,740.00 | 0.81% | 169,510 |
| Jan 12, 2026 | 1,703.00 | 1,755.00 | 1,690.00 | 1,726.00 | 1,726.00 | 1.35% | 165,951 |
| Jan 9, 2026 | 1,692.00 | 1,732.00 | 1,573.00 | 1,703.00 | 1,703.00 | 0.65% | 239,813 |
| Jan 8, 2026 | 1,755.00 | 1,755.00 | 1,656.00 | 1,692.00 | 1,692.00 | -3.20% | 334,504 |
| Jan 7, 2026 | 1,854.00 | 1,880.00 | 1,738.00 | 1,748.00 | 1,748.00 | -16.16% | 1,764,581 |
| Jan 6, 2026 | 2,140.00 | 2,145.00 | 2,070.00 | 2,085.00 | 2,085.00 | -2.57% | 160,764 |
| Jan 5, 2026 | 2,140.00 | 2,180.00 | 2,055.00 | 2,140.00 | 2,140.00 | 4.14% | 325,043 |
| Jan 2, 2026 | 1,925.00 | 2,085.00 | 1,925.00 | 2,055.00 | 2,055.00 | 6.75% | 157,260 |
| Dec 30, 2025 | 1,930.00 | 1,972.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.26% | 63,082 |
| Dec 29, 2025 | 1,980.00 | 1,980.00 | 1,890.00 | 1,930.00 | 1,930.00 | 0.05% | 46,399 |
| Dec 26, 2025 | 1,880.00 | 1,990.00 | 1,878.00 | 1,929.00 | 1,929.00 | 2.28% | 89,123 |
| Dec 24, 2025 | 1,886.00 | 1,895.00 | 1,855.00 | 1,886.00 | 1,886.00 | - | 82,380 |
| Dec 23, 2025 | 1,907.00 | 1,954.00 | 1,878.00 | 1,886.00 | 1,886.00 | -1.10% | 90,553 |
| Dec 22, 2025 | 1,912.00 | 1,929.00 | 1,866.00 | 1,907.00 | 1,907.00 | -0.26% | 107,125 |
| Dec 19, 2025 | 1,885.00 | 1,926.00 | 1,800.00 | 1,912.00 | 1,912.00 | 2.03% | 164,507 |
| Dec 18, 2025 | 1,910.00 | 1,931.00 | 1,870.00 | 1,874.00 | 1,874.00 | -1.88% | 89,225 |
| Dec 17, 2025 | 1,990.00 | 1,990.00 | 1,910.00 | 1,910.00 | 1,910.00 | -4.02% | 125,645 |
| Dec 16, 2025 | 2,045.00 | 2,045.00 | 1,977.00 | 1,990.00 | 1,990.00 | -2.69% | 176,786 |
| Dec 15, 2025 | 2,060.00 | 2,075.00 | 2,015.00 | 2,045.00 | 2,045.00 | -0.24% | 104,764 |
| Dec 12, 2025 | 2,025.00 | 2,055.00 | 1,963.00 | 2,050.00 | 2,050.00 | 2.24% | 123,282 |
| Dec 11, 2025 | 2,080.00 | 2,080.00 | 2,000.00 | 2,005.00 | 2,005.00 | -2.20% | 165,466 |
| Dec 10, 2025 | 2,140.00 | 2,150.00 | 2,045.00 | 2,050.00 | 2,050.00 | -4.21% | 141,135 |
| Dec 9, 2025 | 2,185.00 | 2,195.00 | 2,115.00 | 2,140.00 | 2,140.00 | -2.06% | 91,712 |
| Dec 8, 2025 | 2,200.00 | 2,220.00 | 2,150.00 | 2,185.00 | 2,185.00 | -1.13% | 106,101 |
| Dec 5, 2025 | 2,280.00 | 2,280.00 | 2,140.00 | 2,210.00 | 2,210.00 | -2.43% | 175,112 |
| Dec 4, 2025 | 2,325.00 | 2,345.00 | 2,235.00 | 2,265.00 | 2,265.00 | -2.58% | 132,987 |
| Dec 3, 2025 | 2,330.00 | 2,380.00 | 2,255.00 | 2,325.00 | 2,325.00 | 1.09% | 197,663 |
| Dec 2, 2025 | 2,280.00 | 2,335.00 | 2,245.00 | 2,300.00 | 2,300.00 | -0.43% | 182,384 |