Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 069540.KQ stock page

Lightron Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-094,025.004,070.003,985.004,040.004,040.0062,905
2022-08-084,010.004,045.003,965.004,025.004,025.0032,053
2022-08-054,130.004,130.004,015.004,050.004,050.0051,950
2022-08-044,085.004,130.004,030.004,075.004,075.0061,410
2022-08-033,970.004,100.003,970.004,050.004,050.0054,706
2022-08-024,000.004,100.003,950.004,000.004,000.0042,932
2022-08-013,950.004,055.003,920.004,000.004,000.0086,028
2022-07-293,880.004,000.003,880.003,940.003,940.00288,111
2022-07-283,900.004,000.003,880.003,900.003,900.0052,657
2022-07-273,775.003,940.003,770.003,900.003,900.0057,826
2022-07-263,800.003,890.003,705.003,820.003,820.0035,709
2022-07-253,805.003,845.003,740.003,770.003,770.0033,122
2022-07-223,880.003,935.003,810.003,815.003,815.0048,465
2022-07-213,830.003,940.003,800.003,885.003,885.0033,984
2022-07-203,800.003,900.003,755.003,830.003,830.0054,129
2022-07-193,700.003,835.003,700.003,790.003,790.0036,378
2022-07-183,665.003,800.003,600.003,750.003,750.0067,475
2022-07-153,740.003,780.003,600.003,600.003,600.0056,569
2022-07-143,765.003,845.003,575.003,730.003,730.0044,698
2022-07-133,770.003,915.003,650.003,760.003,760.0027,467
2022-07-123,830.003,870.003,690.003,750.003,750.0033,610
2022-07-113,880.004,000.003,830.003,830.003,830.0019,818
2022-07-083,995.004,025.003,880.003,880.003,880.0051,042
2022-07-073,930.003,950.003,855.003,920.003,920.0046,141
2022-07-063,965.004,030.003,875.003,920.003,920.0029,370
2022-07-053,940.004,000.003,790.003,970.003,970.0045,066
2022-07-043,710.003,850.003,550.003,830.003,830.0082,367
2022-07-013,840.003,950.003,670.003,710.003,710.0093,745
2022-06-303,800.003,875.003,770.003,845.003,845.0027,669
2022-06-293,835.003,945.003,800.003,875.003,875.0034,029
2022-06-283,870.003,940.003,810.003,915.003,915.0046,701
2022-06-273,800.003,945.003,790.003,860.003,860.0056,016
2022-06-243,555.003,830.003,455.003,800.003,800.00109,015
2022-06-233,690.003,725.003,450.003,450.003,450.00159,952
2022-06-223,850.003,935.003,685.003,685.003,685.00159,018
2022-06-213,900.003,945.003,865.003,885.003,885.0076,370
2022-06-204,140.004,140.003,790.003,880.003,880.00237,143
2022-06-174,000.004,140.004,000.004,065.004,065.00159,603
2022-06-164,300.004,300.004,135.004,135.004,135.0076,197
2022-06-154,270.004,345.004,100.004,135.004,135.00123,524
2022-06-144,075.004,370.003,945.004,270.004,270.00195,433
2022-06-134,450.004,460.004,245.004,250.004,250.00303,073
2022-06-104,635.004,745.004,510.004,525.004,525.00489,331
2022-06-094,645.004,670.004,450.004,555.004,555.00405,154
2022-06-084,580.004,695.004,490.004,645.004,645.00755,825
2022-06-074,505.004,550.004,410.004,490.004,490.00254,685
2022-06-034,560.004,700.004,455.004,515.004,515.00645,628
2022-06-024,550.004,585.004,500.004,565.004,565.0097,615
2022-05-314,575.004,575.004,480.004,550.004,550.00174,036
2022-05-304,540.004,650.004,495.004,500.004,500.00197,674
2022-05-274,435.004,525.004,435.004,495.004,495.0040,329
2022-05-264,475.004,510.004,410.004,425.004,425.0080,674
2022-05-254,650.004,650.004,435.004,475.004,475.0071,320
2022-05-244,605.004,660.004,300.004,500.004,500.00137,052
2022-05-234,505.004,670.004,505.004,610.004,610.00103,902
2022-05-204,475.004,620.004,470.004,530.004,530.0082,938
2022-05-194,440.004,520.004,390.004,510.004,510.00119,357
2022-05-184,545.004,570.004,465.004,500.004,500.00114,274
2022-05-174,600.004,600.004,475.004,535.004,535.00145,593
2022-05-164,750.004,750.004,555.004,555.004,555.00136,888
← NewerPage 18 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.