Lightron Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3,475.00 | 3,755.00 | 3,445.00 | 3,565.00 | 3,565.00 | 1,495,943 |
| 2024-04-23 | 3,355.00 | 3,700.00 | 3,290.00 | 3,480.00 | 3,480.00 | 3,045,317 |
| 2024-04-22 | 3,290.00 | 3,395.00 | 3,215.00 | 3,255.00 | 3,255.00 | 948,601 |
| 2024-04-19 | 3,120.00 | 3,450.00 | 3,120.00 | 3,260.00 | 3,260.00 | 3,628,373 |
| 2024-04-18 | 3,000.00 | 3,330.00 | 2,805.00 | 3,135.00 | 3,135.00 | 4,537,095 |
| 2024-04-17 | 2,440.00 | 2,990.00 | 2,395.00 | 2,880.00 | 2,880.00 | 6,684,427 |
| 2024-04-16 | 2,795.00 | 2,795.00 | 2,315.00 | 2,425.00 | 2,425.00 | 4,102,663 |
| 2024-04-15 | 2,135.00 | 2,800.00 | 2,115.00 | 2,800.00 | 2,800.00 | 7,972,091 |
| 2024-04-12 | 2,110.00 | 2,225.00 | 2,110.00 | 2,155.00 | 2,155.00 | 211,303 |
| 2024-04-11 | 2,185.00 | 2,260.00 | 2,155.00 | 2,160.00 | 2,160.00 | 132,000 |
| 2024-04-09 | 2,270.00 | 2,330.00 | 2,185.00 | 2,205.00 | 2,205.00 | 287,000 |
| 2024-04-08 | 2,350.00 | 2,350.00 | 2,250.00 | 2,310.00 | 2,310.00 | 140,059 |
| 2024-04-05 | 2,265.00 | 2,360.00 | 2,230.00 | 2,300.00 | 2,300.00 | 160,489 |
| 2024-04-04 | 2,320.00 | 2,450.00 | 2,305.00 | 2,310.00 | 2,310.00 | 550,222 |
| 2024-04-03 | 2,330.00 | 2,355.00 | 2,260.00 | 2,315.00 | 2,315.00 | 287,522 |
| 2024-04-02 | 2,290.00 | 2,335.00 | 2,200.00 | 2,315.00 | 2,315.00 | 358,465 |
| 2024-04-01 | 2,235.00 | 2,395.00 | 2,230.00 | 2,235.00 | 2,235.00 | 464,644 |
| 2024-03-29 | 2,125.00 | 2,270.00 | 2,120.00 | 2,235.00 | 2,235.00 | 401,179 |
| 2024-03-28 | 2,180.00 | 2,235.00 | 2,100.00 | 2,125.00 | 2,125.00 | 274,177 |
| 2024-03-27 | 2,140.00 | 2,215.00 | 2,090.00 | 2,175.00 | 2,175.00 | 203,879 |
| 2024-03-26 | 2,115.00 | 2,280.00 | 2,090.00 | 2,140.00 | 2,140.00 | 522,768 |
| 2024-03-25 | 2,285.00 | 2,285.00 | 2,070.00 | 2,090.00 | 2,090.00 | 460,527 |
| 2024-03-22 | 2,300.00 | 2,345.00 | 2,190.00 | 2,215.00 | 2,215.00 | 543,857 |
| 2024-03-21 | 2,180.00 | 2,500.00 | 2,180.00 | 2,250.00 | 2,250.00 | 2,182,506 |
| 2024-03-20 | 2,200.00 | 2,220.00 | 2,100.00 | 2,140.00 | 2,140.00 | 371,354 |
| 2024-03-19 | 2,325.00 | 2,390.00 | 2,145.00 | 2,185.00 | 2,185.00 | 476,021 |
| 2024-03-18 | 2,330.00 | 2,435.00 | 2,210.00 | 2,315.00 | 2,315.00 | 465,926 |
| 2024-03-15 | 2,150.00 | 2,315.00 | 2,095.00 | 2,315.00 | 2,315.00 | 511,751 |
| 2024-03-14 | 2,240.00 | 2,270.00 | 2,110.00 | 2,180.00 | 2,180.00 | 553,161 |
| 2024-03-13 | 2,260.00 | 2,575.00 | 2,230.00 | 2,280.00 | 2,280.00 | 1,974,514 |
| 2024-03-12 | 2,440.00 | 2,440.00 | 2,200.00 | 2,260.00 | 2,260.00 | 882,029 |
| 2024-03-11 | 2,405.00 | 2,540.00 | 2,355.00 | 2,440.00 | 2,440.00 | 627,563 |
| 2024-03-08 | 2,390.00 | 2,510.00 | 2,290.00 | 2,485.00 | 2,485.00 | 936,010 |
| 2024-03-07 | 2,600.00 | 2,605.00 | 2,385.00 | 2,385.00 | 2,385.00 | 2,505,312 |
| 2024-03-06 | 2,410.00 | 2,490.00 | 2,150.00 | 2,380.00 | 2,380.00 | 2,842,436 |
| 2024-03-05 | 2,225.00 | 2,710.00 | 2,220.00 | 2,460.00 | 2,460.00 | 9,683,746 |
| 2024-03-04 | 1,726.00 | 2,220.00 | 1,726.00 | 2,220.00 | 2,220.00 | 4,946,739 |
| 2024-02-29 | 1,721.00 | 1,739.00 | 1,695.00 | 1,708.00 | 1,708.00 | 267,302 |
| 2024-02-28 | 1,855.00 | 1,865.00 | 1,709.00 | 1,721.00 | 1,721.00 | 956,471 |
| 2024-02-27 | 1,936.00 | 1,959.00 | 1,851.00 | 1,870.00 | 1,870.00 | 268,162 |
| 2024-02-26 | 1,896.00 | 1,975.00 | 1,888.00 | 1,935.00 | 1,935.00 | 237,714 |
| 2024-02-23 | 1,949.00 | 1,953.00 | 1,880.00 | 1,896.00 | 1,896.00 | 229,712 |
| 2024-02-22 | 1,963.00 | 2,010.00 | 1,932.00 | 1,940.00 | 1,940.00 | 338,163 |
| 2024-02-21 | 2,010.00 | 2,045.00 | 1,965.00 | 2,010.00 | 2,010.00 | 309,590 |
| 2024-02-20 | 2,100.00 | 2,135.00 | 1,991.00 | 2,010.00 | 2,010.00 | 566,195 |
| 2024-02-19 | 1,861.00 | 2,170.00 | 1,861.00 | 2,065.00 | 2,065.00 | 2,593,408 |
| 2024-02-16 | 1,866.00 | 1,910.00 | 1,833.00 | 1,853.00 | 1,853.00 | 191,643 |
| 2024-02-15 | 1,865.00 | 1,884.00 | 1,840.00 | 1,874.00 | 1,874.00 | 119,864 |
| 2024-02-14 | 1,827.00 | 1,869.00 | 1,820.00 | 1,864.00 | 1,864.00 | 145,778 |
| 2024-02-13 | 1,822.00 | 1,882.00 | 1,810.00 | 1,869.00 | 1,869.00 | 218,445 |
| 2024-02-08 | 1,815.00 | 1,838.00 | 1,815.00 | 1,824.00 | 1,824.00 | 93,679 |
| 2024-02-07 | 1,829.00 | 1,865.00 | 1,808.00 | 1,810.00 | 1,810.00 | 148,890 |
| 2024-02-06 | 1,815.00 | 1,854.00 | 1,800.00 | 1,806.00 | 1,806.00 | 250,621 |
| 2024-02-05 | 1,870.00 | 1,870.00 | 1,823.00 | 1,835.00 | 1,835.00 | 173,296 |
| 2024-02-02 | 1,886.00 | 1,890.00 | 1,848.00 | 1,861.00 | 1,861.00 | 379,056 |
| 2024-02-01 | 1,922.00 | 1,945.00 | 1,850.00 | 1,886.00 | 1,886.00 | 269,197 |
| 2024-01-31 | 1,870.00 | 1,925.00 | 1,840.00 | 1,923.00 | 1,923.00 | 280,116 |
| 2024-01-30 | 1,983.00 | 1,989.00 | 1,866.00 | 1,886.00 | 1,886.00 | 441,737 |
| 2024-01-29 | 2,070.00 | 2,070.00 | 1,959.00 | 1,965.00 | 1,965.00 | 439,609 |
| 2024-01-26 | 2,060.00 | 2,210.00 | 2,000.00 | 2,045.00 | 2,045.00 | 1,736,328 |
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.