Lightron Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,005.00 | 4,060.00 | 3,790.00 | 3,960.00 | 3,960.00 | 6,301,208 |
| 2026-10-15 | 3,810.00 | 4,085.00 | 3,740.00 | 3,920.00 | 3,920.00 | 9,006,844 |
| 2026-10-14 | 4,315.00 | 4,525.00 | 4,040.00 | 4,160.00 | 4,160.00 | 12,210,695 |
| 2026-10-13 | 4,200.00 | 4,275.00 | 4,035.00 | 4,165.00 | 4,165.00 | 12,330,576 |
| 2026-10-12 | 4,980.00 | 5,070.00 | 4,330.00 | 4,360.00 | 4,360.00 | 10,123,932 |
| 2026-10-08 | 5,220.00 | 5,310.00 | 4,755.00 | 4,870.00 | 4,870.00 | 15,676,338 |
| 2026-10-07 | 5,120.00 | 5,990.00 | 4,950.00 | 5,210.00 | 5,210.00 | 47,620,984 |
| 2026-10-06 | 4,435.00 | 5,130.00 | 4,305.00 | 5,010.00 | 5,010.00 | 33,482,520 |
| 2026-10-02 | 4,265.00 | 4,400.00 | 4,190.00 | 4,400.00 | 4,400.00 | 9,549,126 |
| 2026-10-01 | 4,120.00 | 4,150.00 | 4,000.00 | 4,140.00 | 4,140.00 | 3,182,554 |
| 2026-09-30 | 4,150.00 | 4,150.00 | 4,000.00 | 4,115.00 | 4,115.00 | 3,938,131 |
| 2026-09-29 | 3,995.00 | 4,060.00 | 3,870.00 | 4,025.00 | 4,025.00 | 2,695,218 |
| 2026-09-28 | 4,020.00 | 4,180.00 | 3,955.00 | 3,995.00 | 3,995.00 | 3,154,168 |
| 2026-09-23 | 3,935.00 | 4,245.00 | 3,850.00 | 4,020.00 | 4,020.00 | 11,362,764 |
| 2026-09-22 | 4,175.00 | 4,190.00 | 3,900.00 | 3,930.00 | 3,930.00 | 5,129,014 |
| 2026-09-21 | 4,115.00 | 4,330.00 | 4,100.00 | 4,110.00 | 4,110.00 | 7,218,030 |
| 2026-09-18 | 4,200.00 | 4,400.00 | 4,095.00 | 4,100.00 | 4,100.00 | 18,379,922 |
| 2026-09-17 | 4,415.00 | 4,420.00 | 4,025.00 | 4,095.00 | 4,095.00 | 12,951,743 |
| 2026-09-16 | 4,120.00 | 4,800.00 | 4,100.00 | 4,410.00 | 4,410.00 | 73,431,109 |
| 2026-09-15 | 4,325.00 | 4,415.00 | 4,050.00 | 4,120.00 | 4,120.00 | 18,269,236 |
| 2026-09-14 | 3,860.00 | 4,620.00 | 3,740.00 | 4,325.00 | 4,325.00 | 80,463,484 |
| 2026-09-11 | 3,810.00 | 4,180.00 | 3,760.00 | 3,870.00 | 3,870.00 | 25,305,943 |
| 2026-09-10 | 3,870.00 | 4,250.00 | 3,660.00 | 3,925.00 | 3,925.00 | 38,771,527 |
| 2026-09-09 | 3,750.00 | 4,460.00 | 3,680.00 | 3,810.00 | 3,810.00 | 69,786,359 |
| 2026-09-08 | 2,900.00 | 3,640.00 | 2,900.00 | 3,640.00 | 3,640.00 | 41,821,441 |
| 2026-09-07 | 2,775.00 | 2,940.00 | 2,770.00 | 2,800.00 | 2,800.00 | 5,721,416 |
| 2026-09-04 | 2,695.00 | 2,735.00 | 2,645.00 | 2,715.00 | 2,715.00 | 2,024,642 |
| 2026-09-03 | 2,800.00 | 2,850.00 | 2,640.00 | 2,660.00 | 2,660.00 | 2,284,457 |
| 2026-09-02 | 2,695.00 | 2,820.00 | 2,690.00 | 2,765.00 | 2,765.00 | 2,654,694 |
| 2026-09-01 | 2,830.00 | 2,890.00 | 2,725.00 | 2,840.00 | 2,840.00 | 3,767,914 |
| 2026-08-31 | 2,830.00 | 2,970.00 | 2,760.00 | 2,835.00 | 2,835.00 | 5,819,069 |
| 2026-08-28 | 3,140.00 | 3,145.00 | 2,910.00 | 2,930.00 | 2,930.00 | 6,886,401 |
| 2026-08-27 | 2,975.00 | 3,350.00 | 2,960.00 | 3,100.00 | 3,100.00 | 30,824,285 |
| 2026-08-26 | 2,790.00 | 3,160.00 | 2,710.00 | 2,845.00 | 2,845.00 | 13,609,653 |
| 2026-08-25 | 2,700.00 | 2,835.00 | 2,620.00 | 2,730.00 | 2,730.00 | 4,213,024 |
| 2026-08-24 | 2,630.00 | 2,935.00 | 2,600.00 | 2,805.00 | 2,805.00 | 5,435,795 |
| 2026-08-21 | 2,675.00 | 2,675.00 | 2,500.00 | 2,560.00 | 2,560.00 | 1,968,429 |
| 2026-08-20 | 2,715.00 | 2,720.00 | 2,600.00 | 2,675.00 | 2,675.00 | 2,045,880 |
| 2026-08-19 | 2,610.00 | 2,860.00 | 2,530.00 | 2,650.00 | 2,650.00 | 2,949,957 |
| 2026-08-18 | 3,005.00 | 3,010.00 | 2,710.00 | 2,730.00 | 2,730.00 | 3,501,041 |
| 2026-08-14 | 2,945.00 | 2,945.00 | 2,790.00 | 2,940.00 | 2,940.00 | 3,554,404 |
| 2026-08-13 | 3,090.00 | 3,095.00 | 2,885.00 | 2,920.00 | 2,920.00 | 4,174,711 |
| 2026-08-12 | 3,025.00 | 3,030.00 | 2,830.00 | 2,955.00 | 2,955.00 | 5,545,615 |
| 2026-08-11 | 2,910.00 | 3,080.00 | 2,730.00 | 2,940.00 | 2,940.00 | 6,994,697 |
| 2026-08-10 | 3,045.00 | 3,300.00 | 3,005.00 | 3,115.00 | 3,115.00 | 18,662,141 |
| 2026-08-07 | 2,915.00 | 3,440.00 | 2,820.00 | 3,005.00 | 3,005.00 | 42,992,223 |
| 2026-08-06 | 2,890.00 | 3,205.00 | 2,690.00 | 2,910.00 | 2,910.00 | 44,311,703 |
| 2026-08-05 | 2,670.00 | 2,890.00 | 2,450.00 | 2,890.00 | 2,890.00 | 29,351,396 |
| 2026-08-04 | 2,120.00 | 2,270.00 | 2,087.00 | 2,225.00 | 2,225.00 | 7,686,853 |
| 2026-08-03 | 1,875.00 | 2,070.00 | 1,809.00 | 2,005.00 | 2,005.00 | 7,037,535 |
| 2026-07-31 | 1,830.00 | 1,950.00 | 1,805.00 | 1,878.00 | 1,878.00 | 8,390,594 |
| 2026-07-30 | 1,743.00 | 1,806.00 | 1,660.00 | 1,678.00 | 1,678.00 | 3,607,463 |
| 2026-07-29 | 1,960.00 | 2,040.00 | 1,702.00 | 1,778.00 | 1,778.00 | 3,874,882 |
| 2026-07-28 | 2,025.00 | 2,060.00 | 1,902.00 | 1,950.00 | 1,950.00 | 3,543,521 |
| 2026-07-27 | 2,190.00 | 2,250.00 | 2,090.00 | 2,155.00 | 2,155.00 | 3,670,401 |
| 2026-07-24 | 2,420.00 | 2,420.00 | 2,125.00 | 2,145.00 | 2,145.00 | 4,995,906 |
| 2026-07-23 | 2,680.00 | 2,680.00 | 2,420.00 | 2,470.00 | 2,470.00 | 7,975,325 |
| 2026-07-22 | 2,530.00 | 2,875.00 | 2,510.00 | 2,560.00 | 2,560.00 | 18,267,637 |
| 2026-07-21 | 2,555.00 | 2,665.00 | 2,290.00 | 2,400.00 | 2,400.00 | 8,988,294 |
| 2026-07-20 | 2,450.00 | 2,845.00 | 2,390.00 | 2,495.00 | 2,495.00 | 17,424,539 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.