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
2023-05-023,465.003,545.003,280.003,280.003,280.00284,998
2023-04-283,530.003,815.003,410.003,465.003,465.00468,459
2023-04-273,085.003,710.003,080.003,565.003,565.001,263,697
2023-04-263,420.003,420.003,170.003,200.003,200.00415,248
2023-04-253,380.003,480.003,240.003,435.003,435.00198,371
2023-04-243,675.003,755.003,425.003,425.003,425.00300,581
2023-04-213,710.003,740.003,490.003,685.003,685.00248,501
2023-04-203,785.003,875.003,605.003,690.003,690.00392,652
2023-04-193,695.003,810.003,515.003,785.003,785.00404,317
2023-04-183,500.003,685.003,375.003,660.003,660.00440,998
2023-04-173,420.003,590.003,360.003,575.003,575.00400,552
2023-04-143,435.003,595.003,330.003,420.003,420.00478,081
2023-04-133,255.003,505.003,200.003,420.003,420.00673,566
2023-04-122,945.003,295.002,945.003,230.003,230.00549,332
2023-04-112,965.003,025.002,700.003,000.003,000.00529,158
2023-04-103,065.003,065.002,930.003,010.003,010.00231,842
2023-04-073,200.003,210.003,000.003,065.003,065.00479,822
2023-04-062,920.003,250.002,920.003,250.003,250.001,130,682
2023-04-053,125.003,245.002,825.002,920.002,920.001,045,488
2023-04-042,800.003,090.002,750.003,075.003,075.00772,379
2023-04-032,560.002,785.002,520.002,775.002,775.00232,435
2023-03-312,550.002,560.002,465.002,560.002,560.0060,799
2023-03-302,530.002,540.002,460.002,525.002,525.0069,373
2023-03-292,460.002,570.002,440.002,530.002,530.0077,576
2023-03-282,400.002,490.002,385.002,490.002,490.0080,212
2023-03-272,450.002,450.002,325.002,440.002,440.0091,544
2023-03-242,400.002,450.002,325.002,420.002,420.0086,138
2023-03-232,500.002,500.002,295.002,395.002,395.00174,007
2023-03-222,555.002,560.002,420.002,505.002,505.00155,489
2023-03-212,630.002,630.002,520.002,540.002,540.0061,940
2023-03-202,580.002,675.002,570.002,605.002,605.0035,314
2023-03-172,525.002,610.002,375.002,590.002,590.0075,094
2023-03-162,580.002,620.002,475.002,525.002,525.0078,747
2023-03-152,680.002,680.002,560.002,580.002,580.0058,081
2023-03-142,720.003,000.002,460.002,585.002,585.00303,996
2023-03-132,680.002,750.002,635.002,740.002,740.0031,794
2023-03-102,740.002,770.002,690.002,750.002,750.0033,930
2023-03-092,775.002,785.002,735.002,785.002,785.0029,669
2023-03-082,720.002,875.002,720.002,775.002,775.0055,906
2023-03-072,785.002,795.002,715.002,770.002,770.0082,141
2023-03-062,870.002,885.002,785.002,785.002,785.0073,040
2023-03-032,895.002,895.002,820.002,850.002,850.0082,761
2023-03-022,590.002,980.002,590.002,850.002,850.00851,097
2023-02-282,550.002,590.002,545.002,590.002,590.0036,370
2023-02-272,580.002,600.002,535.002,590.002,590.0037,392
2023-02-242,610.002,630.002,580.002,620.002,620.0082,002
2023-02-232,600.002,635.002,590.002,605.002,605.0054,053
2023-02-222,690.002,690.002,605.002,605.002,605.0068,461
2023-02-212,765.002,765.002,660.002,680.002,680.0092,253
2023-02-202,710.002,770.002,690.002,745.002,745.0031,333
2023-02-172,770.002,775.002,685.002,740.002,740.0051,992
2023-02-162,710.002,760.002,705.002,755.002,755.0071,761
2023-02-152,775.002,785.002,700.002,730.002,730.0087,039
2023-02-142,740.002,770.002,730.002,765.002,765.0040,083
2023-02-132,775.002,775.002,745.002,750.002,750.0036,545
2023-02-102,830.002,835.002,775.002,775.002,775.0049,138
2023-02-092,835.002,855.002,765.002,855.002,855.0064,883
2023-02-082,790.002,815.002,775.002,815.002,815.0052,261
2023-02-072,755.002,810.002,740.002,790.002,790.0047,520
2023-02-062,790.002,810.002,740.002,775.002,775.0076,903
← NewerPage 15 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.