See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.15▲ 2.06%
← 069540.KQ stock page

Lightron Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-164,750.004,750.004,555.004,555.004,555.00136,888
2022-05-134,755.004,845.004,645.004,695.004,695.00285,002
2022-05-124,485.004,785.004,415.004,720.004,720.00464,243
2022-05-114,570.004,615.004,460.004,510.004,510.0086,952
2022-05-104,545.004,585.004,345.004,565.004,565.00126,334
2022-05-094,600.004,695.004,455.004,545.004,545.00170,327
2022-05-064,455.004,670.004,440.004,590.004,590.00198,998
2022-05-044,490.004,780.004,490.004,500.004,500.00675,720
2022-05-034,320.004,420.004,250.004,370.004,370.00151,190
2022-05-024,210.004,335.004,210.004,275.004,275.0036,803
2022-04-294,260.004,360.004,215.004,295.004,295.0067,771
2022-04-284,240.004,325.004,220.004,260.004,260.0047,919
2022-04-274,150.004,325.004,150.004,280.004,280.0052,911
2022-04-264,260.004,335.004,245.004,275.004,275.0046,470
2022-04-254,270.004,365.004,235.004,260.004,260.00100,378
2022-04-224,415.004,455.004,345.004,380.004,380.0068,957
2022-04-214,460.004,470.004,405.004,415.004,415.0052,474
2022-04-204,465.004,465.004,400.004,420.004,420.0051,750
2022-04-194,435.004,495.004,390.004,465.004,465.0064,011
2022-04-184,410.004,545.004,360.004,435.004,435.0078,699
2022-04-154,380.004,445.004,350.004,410.004,410.0038,718
2022-04-144,405.004,410.004,310.004,375.004,375.0048,854
2022-04-134,335.004,425.004,250.004,405.004,405.0049,601
2022-04-124,345.004,360.004,245.004,360.004,360.0084,645
2022-04-114,475.004,475.004,280.004,375.004,375.00127,325
2022-04-084,400.004,470.004,360.004,420.004,420.0050,604
2022-04-074,455.004,490.004,340.004,410.004,410.00116,298
2022-04-064,570.004,595.004,455.004,485.004,485.00104,921
2022-04-054,595.004,695.004,560.004,570.004,570.0095,080
2022-04-044,685.004,685.004,545.004,630.004,630.00116,744
2022-04-014,770.004,770.004,630.004,640.004,640.00139,896
2022-03-314,790.004,900.004,680.004,755.004,755.00222,906
2022-03-304,575.004,900.004,530.004,790.004,790.00375,806
2022-03-294,475.004,605.004,405.004,575.004,575.00105,439
2022-03-284,490.004,600.004,430.004,475.004,475.0063,352
2022-03-254,610.004,635.004,440.004,500.004,500.00154,491
2022-03-244,280.004,700.004,215.004,585.004,585.00474,071
2022-03-234,290.004,335.004,220.004,285.004,285.0087,841
2022-03-224,270.004,305.004,160.004,290.004,290.0067,256
2022-03-214,350.004,350.004,220.004,265.004,265.0039,603
2022-03-184,245.004,300.004,205.004,260.004,260.0026,752
2022-03-174,200.004,290.004,145.004,245.004,245.0053,041
2022-03-164,235.004,235.004,060.004,165.004,165.0045,163
2022-03-154,065.004,205.004,055.004,140.004,140.0065,114
2022-03-144,170.004,195.004,070.004,120.004,120.0037,166
2022-03-114,095.004,300.004,065.004,150.004,150.00112,350
2022-03-104,100.004,100.004,005.004,010.004,010.0045,399
2022-03-084,010.004,030.003,960.004,025.004,025.0055,256
2022-03-074,110.004,110.003,985.004,010.004,010.0096,458
2022-03-044,135.004,190.004,040.004,120.004,120.0055,895
2022-03-034,130.004,190.004,100.004,120.004,120.0046,112
2022-03-024,130.004,200.004,100.004,110.004,110.0052,248
2022-02-284,050.004,185.004,030.004,100.004,100.0047,348
2022-02-253,935.004,130.003,935.004,035.004,035.0045,553
2022-02-244,035.004,100.003,920.003,930.003,930.00104,135
2022-02-234,100.004,120.004,000.004,100.004,100.0066,774
2022-02-224,095.004,190.003,990.004,000.004,000.0097,398
2022-02-214,180.004,195.004,070.004,150.004,150.0040,509
2022-02-184,205.004,255.004,130.004,195.004,195.0054,915
2022-02-174,250.004,320.004,135.004,205.004,205.0058,736
← NewerPage 19 of 21 · 1,226 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.