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
2023-02-032,820.002,825.002,795.002,815.002,815.0041,469
2023-02-022,775.002,840.002,730.002,820.002,820.00272,777
2023-02-012,750.002,765.002,730.002,750.002,750.00152,984
2023-01-312,730.002,755.002,720.002,755.002,755.0041,257
2023-01-302,755.002,755.002,735.002,740.002,740.0041,583
2023-01-272,765.002,790.002,730.002,750.002,750.00124,702
2023-01-262,775.002,775.002,740.002,755.002,755.00116,012
2023-01-252,840.002,840.002,745.002,755.002,755.00115,466
2023-01-202,730.002,780.002,655.002,755.002,755.0065,427
2023-01-192,745.002,745.002,715.002,730.002,730.0045,501
2023-01-182,685.002,765.002,685.002,745.002,745.0024,795
2023-01-172,765.002,765.002,730.002,740.002,740.0041,253
2023-01-162,835.002,990.002,740.002,760.002,760.00162,882
2023-01-132,850.002,850.002,740.002,745.002,745.00145,810
2023-01-122,870.002,895.002,745.002,845.002,845.00135,555
2023-01-112,825.002,920.002,790.002,865.002,865.0041,389
2023-01-102,785.002,840.002,780.002,800.002,800.0019,814
2023-01-092,780.002,800.002,745.002,780.002,780.0057,035
2023-01-062,720.002,785.002,700.002,765.002,765.0016,641
2023-01-052,790.002,815.002,760.002,775.002,775.0012,465
2023-01-042,760.002,825.002,755.002,790.002,790.0011,885
2023-01-032,815.002,880.002,640.002,760.002,760.0071,436
2023-01-022,845.002,910.002,795.002,825.002,825.0047,537
2022-12-292,855.002,875.002,805.002,840.002,840.0033,121
2022-12-282,875.002,925.002,855.002,865.002,865.0034,188
2022-12-272,890.003,000.002,885.002,910.002,910.0035,473
2022-12-262,960.002,960.002,860.002,890.002,890.00913,191
2022-12-232,985.003,005.002,895.002,910.002,910.0062,080
2022-12-222,965.003,070.002,965.002,995.002,995.0041,489
2022-12-213,025.003,025.002,960.002,965.002,965.0059,369
2022-12-203,005.003,065.002,970.002,985.002,985.0062,664
2022-12-193,070.003,105.003,025.003,040.003,040.0050,882
2022-12-163,065.003,145.003,050.003,125.003,125.0067,663
2022-12-153,100.003,175.003,055.003,100.003,100.0053,974
2022-12-143,135.003,135.003,055.003,080.003,080.0028,989
2022-12-133,145.003,145.003,045.003,045.003,045.0052,480
2022-12-123,100.003,275.003,100.003,105.003,105.00173,219
2022-12-092,995.003,175.002,995.003,055.003,055.00107,983
2022-12-082,990.003,070.002,985.002,990.002,990.0057,405
2022-12-073,015.003,080.002,990.003,015.003,015.0028,147
2022-12-063,010.003,215.002,995.003,000.003,000.0082,739
2022-12-053,000.003,085.003,000.003,010.003,010.0030,978
2022-12-023,140.003,195.002,970.002,970.002,970.00103,425
2022-12-013,200.003,200.003,075.003,100.003,100.0034,060
2022-11-303,135.003,210.003,090.003,100.003,100.0013,166
2022-11-293,050.003,150.003,050.003,135.003,135.0016,622
2022-11-283,190.003,250.003,095.003,105.003,105.0015,367
2022-11-253,240.003,245.003,185.003,195.003,195.008,150
2022-11-243,160.003,210.003,140.003,210.003,210.0019,382
2022-11-233,200.003,200.003,150.003,195.003,195.0022,474
2022-11-223,235.003,235.003,160.003,195.003,195.0026,333
2022-11-213,270.003,365.003,130.003,270.003,270.0069,325
2022-11-183,275.003,285.003,210.003,250.003,250.0035,676
2022-11-173,270.003,345.003,210.003,275.003,275.0045,686
2022-11-163,195.003,295.003,150.003,260.003,260.0061,294
2022-11-153,105.003,300.003,055.003,195.003,195.0090,930
2022-11-143,100.003,145.003,065.003,105.003,105.0029,121
2022-11-113,155.003,155.003,045.003,095.003,095.0040,696
2022-11-102,995.003,045.002,930.003,045.003,045.0029,638
2022-11-093,000.003,050.002,850.002,995.002,995.0043,431
← NewerPage 16 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.