Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 069540.KQ stock page

Lightron Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-223,545.003,600.003,330.003,425.003,425.00477,630
2024-07-193,285.003,580.003,130.003,545.003,545.00666,160
2024-07-183,000.003,365.002,930.003,305.003,305.00652,789
2024-07-173,050.003,135.002,965.003,000.003,000.0093,469
2024-07-163,105.003,115.002,945.003,050.003,050.00229,972
2024-07-153,165.003,165.002,900.003,105.003,105.00180,919
2024-07-123,200.003,240.003,055.003,165.003,165.00136,460
2024-07-113,155.003,265.003,045.003,200.003,200.00194,654
2024-07-103,030.003,190.002,995.003,090.003,090.00167,956
2024-07-093,160.003,220.002,980.003,050.003,050.00204,513
2024-07-083,140.003,270.003,110.003,160.003,160.00174,503
2024-07-052,970.003,235.002,945.003,140.003,140.00250,829
2024-07-043,060.003,140.002,890.003,025.003,025.00242,897
2024-07-032,935.003,115.002,905.003,060.003,060.00212,897
2024-07-023,025.003,135.002,840.002,950.002,950.00306,674
2024-07-013,240.003,245.003,055.003,055.003,055.00210,195
2024-06-283,450.003,640.003,135.003,140.003,140.00492,466
2024-06-273,500.003,550.003,340.003,450.003,450.00169,628
2024-06-263,325.003,530.003,325.003,450.003,450.00143,089
2024-06-253,365.003,410.003,200.003,315.003,315.00197,105
2024-06-243,360.003,385.003,250.003,305.003,305.00277,118
2024-06-213,550.003,620.003,350.003,355.003,355.00324,122
2024-06-203,580.003,700.003,490.003,550.003,550.00339,010
2024-06-193,730.003,750.003,575.003,580.003,580.00222,072
2024-06-183,780.003,825.003,525.003,795.003,795.00337,797
2024-06-173,800.003,850.003,710.003,785.003,785.00252,011
2024-06-143,750.003,910.003,685.003,800.003,800.00778,641
2024-06-133,635.003,815.003,550.003,750.003,750.00411,257
2024-06-123,670.003,760.003,575.003,635.003,635.00390,637
2024-06-113,395.003,730.003,350.003,665.003,665.00479,564
2024-06-103,290.003,495.003,270.003,375.003,375.00366,379
2024-06-073,140.003,385.002,995.003,310.003,310.00435,241
2024-06-053,375.003,440.003,065.003,125.003,125.00561,025
2024-06-043,400.003,415.003,225.003,395.003,395.00525,919
2024-06-033,590.003,655.003,385.003,435.003,435.00281,132
2024-05-313,850.003,850.003,225.003,565.003,565.001,005,740
2024-05-303,785.003,870.003,665.003,735.003,735.00264,193
2024-05-293,800.003,865.003,670.003,785.003,785.00260,904
2024-05-283,900.004,000.003,715.003,800.003,800.00338,431
2024-05-273,995.004,020.003,830.003,850.003,850.00274,966
2024-05-243,835.004,040.003,775.003,910.003,910.00476,691
2024-05-233,890.003,915.003,705.003,850.003,850.00570,956
2024-05-223,800.003,920.003,735.003,880.003,880.00381,800
2024-05-213,755.003,845.003,570.003,800.003,800.00592,732
2024-05-203,900.004,010.003,700.003,730.003,730.00639,453
2024-05-173,785.004,070.003,700.003,820.003,820.001,290,822
2024-05-163,450.004,120.003,450.003,820.003,820.004,492,652
2024-05-143,330.003,370.003,100.003,175.003,175.00581,172
2024-05-133,450.003,470.003,290.003,320.003,320.00717,438
2024-05-103,670.003,780.003,480.003,520.003,520.00438,039
2024-05-093,820.003,915.003,645.003,680.003,680.00612,476
2024-05-083,710.003,865.003,640.003,790.003,790.00556,830
2024-05-073,620.003,820.003,560.003,740.003,740.00845,433
2024-05-033,680.003,680.003,530.003,605.003,605.00328,793
2024-05-023,715.003,810.003,580.003,640.003,640.00581,865
2024-04-303,790.003,880.003,715.003,715.003,715.00976,656
2024-04-293,405.003,780.003,400.003,780.003,780.001,247,940
2024-04-263,405.003,660.003,200.003,420.003,420.001,079,649
2024-04-253,560.003,560.003,435.003,435.003,435.00569,220
2024-04-243,475.003,755.003,445.003,565.003,565.001,495,943
← NewerPage 10 of 21 · 1,221 trading daysOlder →

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.