Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 069540.KQ stock page

Lightron Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-251,941.002,040.001,885.002,030.002,030.00481,402
2024-01-242,025.002,035.001,950.001,954.001,954.00233,403
2024-01-231,980.002,045.001,925.002,030.002,030.00479,342
2024-01-222,030.002,050.001,950.001,971.001,971.00592,492
2024-01-192,060.002,150.002,020.002,030.002,030.00705,443
2024-01-182,220.002,220.002,030.002,105.002,105.00915,200
2024-01-172,220.002,280.002,115.002,140.002,140.001,194,241
2024-01-162,415.002,425.002,185.002,245.002,245.003,304,603
2024-01-151,915.002,445.001,884.002,345.002,345.0014,708,040
2024-01-121,905.001,938.001,881.001,882.001,882.00157,671
2024-01-111,853.001,970.001,830.001,905.001,905.00350,160
2024-01-101,958.001,958.001,850.001,850.001,850.00346,529
2024-01-092,000.002,020.001,938.001,939.001,939.00244,634
2024-01-081,995.001,996.001,929.001,979.001,979.00267,203
2024-01-052,035.002,050.001,988.001,995.001,995.00175,818
2024-01-042,140.002,140.001,990.002,010.002,010.00388,394
2024-01-032,085.002,175.002,050.002,100.002,100.00368,682
2024-01-022,160.002,165.002,055.002,085.002,085.00359,033
2023-12-282,000.002,255.001,987.002,160.002,160.001,633,008
2023-12-271,862.002,205.001,862.001,986.001,986.001,982,418
2023-12-261,862.001,920.001,825.001,862.001,862.00472,806
2023-12-221,951.001,987.001,800.001,862.001,862.00726,189
2023-12-212,080.002,090.001,955.001,955.001,955.00926,590
2023-12-202,180.002,200.002,050.002,070.002,070.00750,185
2023-12-192,150.002,215.002,140.002,155.002,155.00343,271
2023-12-182,225.002,230.002,150.002,195.002,195.00429,548
2023-12-152,255.002,255.002,165.002,200.002,200.00512,723
2023-12-142,375.002,390.002,210.002,255.002,255.00863,694
2023-12-132,390.002,455.002,340.002,345.002,345.00722,979
2023-12-122,590.002,610.002,305.002,385.002,385.002,369,733
2023-12-112,670.002,720.002,515.002,610.002,610.00736,056
2023-12-082,430.002,695.002,300.002,695.002,695.002,646,438
2023-12-072,790.002,955.002,760.002,825.002,825.00893,616
2023-12-062,945.003,005.002,655.002,770.002,770.001,553,174
2023-12-053,130.003,280.003,035.003,035.003,035.00491,324
2023-12-043,400.003,735.003,105.003,125.003,125.001,670,349
2023-12-013,200.003,270.003,085.003,160.003,160.00326,291
2023-11-303,110.003,280.003,050.003,150.003,150.00487,826
2023-11-293,420.003,515.002,900.003,090.003,090.001,099,675
2023-11-283,500.003,645.003,290.003,420.003,420.00938,843
2023-11-273,320.003,570.003,275.003,475.003,475.00965,488
2023-11-243,390.003,430.003,230.003,300.003,300.00612,313
2023-11-233,795.003,795.003,205.003,330.003,330.002,766,282
2023-11-223,955.003,955.003,720.003,795.003,795.00627,865
2023-11-214,065.004,335.003,800.003,910.003,910.001,939,990
2023-11-203,750.004,270.003,750.004,110.004,110.002,940,698
2023-11-173,850.003,905.003,675.003,750.003,750.00703,834
2023-11-163,770.004,000.003,670.003,905.003,905.00826,869
2023-11-153,765.003,905.003,610.003,785.003,785.00966,125
2023-11-143,930.003,960.003,640.003,810.003,810.002,307,211
2023-11-133,880.004,225.003,860.003,930.003,930.002,163,874
2023-11-103,715.004,050.003,665.004,035.004,035.004,263,408
2023-11-093,740.003,920.003,635.003,660.003,660.003,428,942
2023-11-083,610.004,350.003,330.003,610.003,610.0021,974,439
2023-11-073,400.003,865.003,350.003,650.003,650.0017,243,770
2023-11-062,515.003,120.002,470.003,120.003,120.009,161,766
2023-11-032,465.002,465.002,285.002,400.002,400.00917,714
2023-11-022,485.002,535.002,410.002,440.002,440.00817,255
2023-11-012,780.002,800.002,455.002,455.002,455.002,806,006
2023-10-312,915.002,960.002,675.002,780.002,780.00667,163
← NewerPage 12 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.