Lightron Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3,000.00 | 3,195.00 | 2,910.00 | 2,960.00 | 2,960.00 | 1,658,041 |
| 2023-10-27 | 2,500.00 | 3,075.00 | 2,500.00 | 3,000.00 | 3,000.00 | 4,219,309 |
| 2023-10-26 | 2,550.00 | 2,570.00 | 2,450.00 | 2,480.00 | 2,480.00 | 334,634 |
| 2023-10-25 | 2,625.00 | 2,665.00 | 2,535.00 | 2,585.00 | 2,585.00 | 439,548 |
| 2023-10-24 | 2,625.00 | 2,690.00 | 2,450.00 | 2,610.00 | 2,610.00 | 590,301 |
| 2023-10-23 | 2,880.00 | 2,950.00 | 2,595.00 | 2,625.00 | 2,625.00 | 957,435 |
| 2023-10-20 | 3,060.00 | 3,090.00 | 2,870.00 | 2,915.00 | 2,915.00 | 704,576 |
| 2023-10-19 | 3,150.00 | 3,185.00 | 3,030.00 | 3,100.00 | 3,100.00 | 510,331 |
| 2023-10-18 | 3,000.00 | 3,235.00 | 2,970.00 | 3,150.00 | 3,150.00 | 1,478,586 |
| 2023-10-17 | 2,925.00 | 3,150.00 | 2,910.00 | 3,045.00 | 3,045.00 | 1,126,019 |
| 2023-10-16 | 2,950.00 | 2,975.00 | 2,790.00 | 2,905.00 | 2,905.00 | 767,737 |
| 2023-10-13 | 3,205.00 | 3,220.00 | 2,975.00 | 3,070.00 | 3,070.00 | 1,008,159 |
| 2023-10-12 | 2,935.00 | 3,340.00 | 2,935.00 | 3,150.00 | 3,150.00 | 4,282,831 |
| 2023-10-11 | 2,905.00 | 3,065.00 | 2,860.00 | 2,930.00 | 2,930.00 | 774,840 |
| 2023-10-10 | 2,885.00 | 3,200.00 | 2,750.00 | 2,845.00 | 2,845.00 | 3,691,289 |
| 2023-10-06 | 2,815.00 | 3,445.00 | 2,765.00 | 2,925.00 | 2,925.00 | 10,210,720 |
| 2023-10-05 | 2,880.00 | 2,930.00 | 2,810.00 | 2,835.00 | 2,835.00 | 383,290 |
| 2023-10-04 | 2,915.00 | 2,995.00 | 2,850.00 | 2,850.00 | 2,850.00 | 558,835 |
| 2023-09-27 | 2,920.00 | 3,000.00 | 2,865.00 | 2,940.00 | 2,940.00 | 651,848 |
| 2023-09-26 | 3,050.00 | 3,070.00 | 2,880.00 | 2,970.00 | 2,970.00 | 869,716 |
| 2023-09-25 | 3,200.00 | 3,300.00 | 3,015.00 | 3,040.00 | 3,040.00 | 954,328 |
| 2023-09-22 | 3,270.00 | 3,385.00 | 3,170.00 | 3,185.00 | 3,185.00 | 801,397 |
| 2023-09-21 | 3,395.00 | 3,420.00 | 3,295.00 | 3,310.00 | 3,310.00 | 706,166 |
| 2023-09-20 | 3,445.00 | 3,520.00 | 3,295.00 | 3,400.00 | 3,400.00 | 1,395,414 |
| 2023-09-19 | 3,545.00 | 3,730.00 | 3,430.00 | 3,435.00 | 3,435.00 | 2,001,055 |
| 2023-09-18 | 3,755.00 | 3,850.00 | 3,520.00 | 3,580.00 | 3,580.00 | 3,805,984 |
| 2023-09-15 | 3,920.00 | 4,060.00 | 3,830.00 | 3,850.00 | 3,850.00 | 1,689,542 |
| 2023-09-14 | 3,980.00 | 4,110.00 | 3,845.00 | 3,960.00 | 3,960.00 | 1,940,503 |
| 2023-09-13 | 4,625.00 | 4,690.00 | 3,905.00 | 3,995.00 | 3,995.00 | 4,020,728 |
| 2023-09-12 | 4,615.00 | 5,540.00 | 4,510.00 | 4,620.00 | 4,620.00 | 17,360,779 |
| 2023-09-11 | 4,780.00 | 4,980.00 | 4,580.00 | 4,615.00 | 4,615.00 | 2,955,258 |
| 2023-09-08 | 5,000.00 | 5,240.00 | 4,820.00 | 4,820.00 | 4,820.00 | 2,699,101 |
| 2023-09-07 | 5,460.00 | 5,570.00 | 4,950.00 | 5,070.00 | 5,070.00 | 7,559,089 |
| 2023-09-06 | 4,930.00 | 5,220.00 | 4,770.00 | 5,200.00 | 5,200.00 | 6,096,437 |
| 2023-09-05 | 5,120.00 | 5,400.00 | 4,910.00 | 5,040.00 | 5,040.00 | 8,952,005 |
| 2023-09-04 | 6,300.00 | 6,920.00 | 4,715.00 | 5,500.00 | 5,500.00 | 47,815,762 |
| 2023-09-01 | 5,210.00 | 5,840.00 | 5,090.00 | 5,820.00 | 5,820.00 | 10,985,230 |
| 2023-08-31 | 5,280.00 | 5,750.00 | 5,100.00 | 5,380.00 | 5,380.00 | 10,419,940 |
| 2023-08-30 | 5,610.00 | 5,980.00 | 4,950.00 | 5,380.00 | 5,380.00 | 37,029,441 |
| 2023-08-29 | 3,545.00 | 4,605.00 | 3,520.00 | 4,605.00 | 4,605.00 | 5,627,828 |
| 2023-08-28 | 3,630.00 | 3,635.00 | 3,450.00 | 3,545.00 | 3,545.00 | 755,626 |
| 2023-08-25 | 3,385.00 | 3,695.00 | 3,270.00 | 3,640.00 | 3,640.00 | 3,189,005 |
| 2023-08-24 | 3,340.00 | 3,780.00 | 3,150.00 | 3,275.00 | 3,275.00 | 6,140,719 |
| 2023-08-23 | 3,185.00 | 3,430.00 | 3,145.00 | 3,230.00 | 3,230.00 | 732,184 |
| 2023-08-22 | 3,215.00 | 3,295.00 | 3,060.00 | 3,230.00 | 3,230.00 | 408,177 |
| 2023-08-21 | 3,330.00 | 3,340.00 | 3,150.00 | 3,220.00 | 3,220.00 | 400,786 |
| 2023-08-18 | 3,135.00 | 3,650.00 | 3,050.00 | 3,365.00 | 3,365.00 | 2,006,803 |
| 2023-08-17 | 3,365.00 | 3,445.00 | 3,050.00 | 3,135.00 | 3,135.00 | 857,598 |
| 2023-08-16 | 3,540.00 | 3,600.00 | 3,400.00 | 3,455.00 | 3,455.00 | 271,554 |
| 2023-08-14 | 3,580.00 | 3,815.00 | 3,490.00 | 3,520.00 | 3,520.00 | 553,335 |
| 2023-08-11 | 3,320.00 | 3,645.00 | 3,290.00 | 3,580.00 | 3,580.00 | 998,546 |
| 2023-08-10 | 3,680.00 | 3,680.00 | 3,130.00 | 3,260.00 | 3,260.00 | 750,083 |
| 2023-08-09 | 3,450.00 | 4,110.00 | 3,355.00 | 3,530.00 | 3,530.00 | 3,247,055 |
| 2023-08-08 | 3,745.00 | 3,855.00 | 2,715.00 | 3,220.00 | 3,220.00 | 7,709,258 |
| 2023-08-07 | 3,755.00 | 4,000.00 | 3,735.00 | 3,860.00 | 3,860.00 | 460,223 |
| 2023-08-04 | 4,330.00 | 4,640.00 | 3,605.00 | 3,820.00 | 3,820.00 | 2,077,922 |
| 2023-08-03 | 4,550.00 | 4,705.00 | 4,150.00 | 4,400.00 | 4,400.00 | 578,520 |
| 2023-08-02 | 5,120.00 | 5,250.00 | 4,220.00 | 4,490.00 | 4,490.00 | 1,515,516 |
| 2023-08-01 | 4,910.00 | 5,160.00 | 4,900.00 | 4,980.00 | 4,980.00 | 972,440 |
| 2023-07-31 | 4,640.00 | 4,975.00 | 4,520.00 | 4,865.00 | 4,865.00 | 1,136,772 |
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.