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
2023-07-284,150.004,590.003,935.004,590.004,590.001,966,360
2023-07-273,980.004,200.003,905.004,115.004,115.001,051,754
2023-07-263,875.004,260.003,685.003,850.003,850.002,279,148
2023-07-253,355.003,950.003,355.003,915.003,915.002,701,343
2023-07-243,305.003,545.003,145.003,415.003,415.00409,299
2023-07-213,390.003,445.003,225.003,320.003,320.00205,344
2023-07-203,565.003,600.003,375.003,390.003,390.00303,898
2023-07-193,425.003,615.003,260.003,600.003,600.00548,489
2023-07-183,450.003,620.003,305.003,445.003,445.001,065,399
2023-07-173,010.003,545.002,955.003,460.003,460.001,091,484
2023-07-143,090.003,140.002,935.003,010.003,010.00298,410
2023-07-133,220.003,265.003,080.003,090.003,090.00127,887
2023-07-123,280.003,300.003,180.003,220.003,220.0087,096
2023-07-113,305.003,365.003,185.003,300.003,300.00281,359
2023-07-103,445.003,460.003,340.003,365.003,365.00197,252
2023-07-073,295.003,515.003,115.003,440.003,440.00556,360
2023-07-063,335.003,415.003,225.003,295.003,295.00201,591
2023-07-053,390.003,435.003,305.003,335.003,335.00192,121
2023-07-043,170.003,720.002,930.003,425.003,425.002,334,066
2023-07-033,255.003,365.003,155.003,155.003,155.00292,637
2023-06-303,005.003,630.002,890.003,335.003,335.002,989,388
2023-06-292,835.003,235.002,800.003,005.003,005.00263,937
2023-06-282,965.002,965.002,840.002,840.002,840.0096,544
2023-06-272,990.003,010.002,935.002,965.002,965.0064,519
2023-06-263,035.003,050.002,980.003,000.003,000.0094,284
2023-06-233,095.003,095.003,015.003,040.003,040.0084,128
2023-06-223,145.003,210.003,050.003,085.003,085.00169,083
2023-06-213,300.003,320.003,150.003,210.003,210.00166,956
2023-06-203,345.003,385.003,300.003,320.003,320.0058,536
2023-06-193,385.003,400.003,325.003,375.003,375.0036,596
2023-06-163,275.003,500.003,275.003,385.003,385.00179,701
2023-06-153,350.003,470.003,245.003,270.003,270.00143,271
2023-06-143,400.003,490.003,315.003,330.003,330.00143,547
2023-06-133,440.003,515.003,380.003,400.003,400.00124,249
2023-06-123,460.003,620.003,415.003,440.003,440.00157,899
2023-06-093,500.003,590.003,280.003,530.003,530.00425,445
2023-06-083,305.003,530.003,305.003,490.003,490.00261,502
2023-06-073,305.003,355.003,230.003,330.003,330.00134,438
2023-06-053,370.003,370.003,200.003,305.003,305.0034,981
2023-06-023,370.003,370.003,050.003,295.003,295.0081,285
2023-06-013,210.003,350.003,210.003,275.003,275.0054,369
2023-05-313,370.003,375.003,200.003,200.003,200.00102,202
2023-05-303,410.003,470.003,320.003,370.003,370.0090,932
2023-05-263,380.003,430.003,300.003,320.003,320.00100,620
2023-05-253,315.003,485.003,195.003,380.003,380.00147,416
2023-05-243,390.003,390.003,235.003,315.003,315.00120,392
2023-05-233,650.003,650.003,280.003,390.003,390.00307,796
2023-05-223,150.003,390.003,090.003,360.003,360.00406,398
2023-05-193,035.003,200.003,030.003,070.003,070.00176,271
2023-05-183,025.003,260.002,950.003,105.003,105.00200,805
2023-05-172,995.003,070.002,975.002,985.002,985.0057,275
2023-05-163,025.003,120.002,950.002,995.002,995.00136,007
2023-05-153,200.003,270.002,990.003,025.003,025.00156,791
2023-05-123,195.003,430.003,170.003,235.003,235.00249,975
2023-05-113,095.003,310.003,095.003,180.003,180.00202,440
2023-05-103,150.003,150.002,950.003,095.003,095.0063,753
2023-05-093,185.003,185.003,090.003,155.003,155.0042,995
2023-05-083,400.003,405.003,130.003,185.003,185.00164,278
2023-05-043,340.003,455.003,285.003,320.003,320.0098,958
2023-05-033,285.003,465.003,125.003,390.003,390.00212,300
← NewerPage 14 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.