Lightron Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2,450.00 | 2,845.00 | 2,390.00 | 2,495.00 | 2,495.00 | 17,424,539 |
| 2026-07-16 | 2,720.00 | 3,010.00 | 2,565.00 | 2,590.00 | 2,590.00 | 22,698,172 |
| 2026-07-15 | 2,655.00 | 3,150.00 | 2,440.00 | 2,825.00 | 2,825.00 | 47,529,812 |
| 2026-07-14 | 2,330.00 | 2,665.00 | 2,150.00 | 2,490.00 | 2,490.00 | 29,657,121 |
| 2026-07-13 | 2,370.00 | 2,870.00 | 2,240.00 | 2,290.00 | 2,290.00 | 45,661,215 |
| 2026-07-10 | 1,825.00 | 2,325.00 | 1,825.00 | 2,325.00 | 2,325.00 | 7,075,676 |
| 2026-07-09 | 1,643.00 | 1,845.00 | 1,643.00 | 1,790.00 | 1,790.00 | 4,989,566 |
| 2026-07-08 | 1,730.00 | 1,828.00 | 1,660.00 | 1,667.00 | 1,667.00 | 3,045,080 |
| 2026-07-07 | 1,920.00 | 1,961.00 | 1,783.00 | 1,813.00 | 1,813.00 | 2,514,606 |
| 2026-07-06 | 2,110.00 | 2,110.00 | 1,863.00 | 1,934.00 | 1,934.00 | 2,991,810 |
| 2026-07-03 | 1,980.00 | 2,065.00 | 1,842.00 | 2,055.00 | 2,055.00 | 3,248,110 |
| 2026-07-02 | 2,260.00 | 2,260.00 | 1,948.00 | 1,980.00 | 1,980.00 | 3,609,345 |
| 2026-07-01 | 2,215.00 | 2,355.00 | 2,130.00 | 2,295.00 | 2,295.00 | 4,036,109 |
| 2026-06-30 | 2,245.00 | 2,265.00 | 2,080.00 | 2,215.00 | 2,215.00 | 3,048,028 |
| 2026-06-29 | 2,100.00 | 2,295.00 | 2,055.00 | 2,215.00 | 2,215.00 | 5,496,863 |
| 2026-06-26 | 2,345.00 | 2,345.00 | 2,060.00 | 2,100.00 | 2,100.00 | 11,547,332 |
| 2026-06-25 | 2,610.00 | 2,725.00 | 2,275.00 | 2,365.00 | 2,365.00 | 6,873,753 |
| 2026-06-24 | 2,545.00 | 2,650.00 | 2,445.00 | 2,565.00 | 2,565.00 | 3,417,939 |
| 2026-06-23 | 2,820.00 | 2,880.00 | 2,510.00 | 2,545.00 | 2,545.00 | 4,235,362 |
| 2026-06-22 | 2,800.00 | 2,975.00 | 2,710.00 | 2,770.00 | 2,770.00 | 4,183,116 |
| 2026-06-19 | 3,370.00 | 3,370.00 | 2,845.00 | 2,930.00 | 2,930.00 | 6,146,223 |
| 2026-06-18 | 3,415.00 | 3,620.00 | 3,225.00 | 3,290.00 | 3,290.00 | 9,452,828 |
| 2026-06-17 | 3,600.00 | 3,600.00 | 3,355.00 | 3,415.00 | 3,415.00 | 6,024,340 |
| 2026-06-16 | 3,530.00 | 3,950.00 | 3,460.00 | 3,690.00 | 3,690.00 | 21,773,500 |
| 2026-06-15 | 3,415.00 | 3,835.00 | 3,235.00 | 3,415.00 | 3,415.00 | 10,172,590 |
| 2026-06-12 | 3,600.00 | 3,760.00 | 3,295.00 | 3,305.00 | 3,305.00 | 8,749,904 |
| 2026-06-11 | 3,150.00 | 3,520.00 | 3,100.00 | 3,325.00 | 3,325.00 | 7,362,168 |
| 2026-06-10 | 3,880.00 | 3,880.00 | 3,220.00 | 3,320.00 | 3,320.00 | 7,086,648 |
| 2026-06-09 | 3,990.00 | 4,200.00 | 3,700.00 | 3,880.00 | 3,880.00 | 13,399,928 |
| 2026-06-08 | 3,235.00 | 3,645.00 | 3,105.00 | 3,495.00 | 3,495.00 | 4,351,034 |
| 2026-06-05 | 4,060.00 | 4,065.00 | 3,675.00 | 3,760.00 | 3,760.00 | 5,614,885 |
| 2026-06-04 | 3,955.00 | 4,770.00 | 3,950.00 | 4,185.00 | 4,185.00 | 22,650,641 |
| 2026-06-02 | 4,100.00 | 4,685.00 | 3,665.00 | 3,870.00 | 3,870.00 | 17,274,631 |
| 2026-06-01 | 4,820.00 | 4,870.00 | 4,060.00 | 4,100.00 | 4,100.00 | 9,201,000 |
| 2026-05-29 | 5,610.00 | 5,820.00 | 4,550.00 | 4,820.00 | 4,820.00 | 15,323,050 |
| 2026-05-28 | 6,470.00 | 6,530.00 | 5,380.00 | 5,600.00 | 5,600.00 | 8,513,841 |
| 2026-05-27 | 7,100.00 | 7,270.00 | 6,280.00 | 6,370.00 | 6,370.00 | 12,801,680 |
| 2026-05-26 | 6,980.00 | 7,870.00 | 6,620.00 | 6,990.00 | 6,990.00 | 68,621,938 |
| 2026-05-22 | 5,220.00 | 6,610.00 | 5,130.00 | 6,610.00 | 6,610.00 | 40,253,770 |
| 2026-05-21 | 5,340.00 | 5,480.00 | 4,920.00 | 5,090.00 | 5,090.00 | 12,064,550 |
| 2026-05-20 | 4,615.00 | 5,860.00 | 4,265.00 | 5,140.00 | 5,140.00 | 39,943,527 |
| 2026-05-19 | 5,050.00 | 5,090.00 | 4,550.00 | 4,610.00 | 4,610.00 | 3,268,378 |
| 2026-05-18 | 5,040.00 | 5,200.00 | 4,790.00 | 5,050.00 | 5,050.00 | 4,656,521 |
| 2026-05-15 | 5,980.00 | 5,990.00 | 5,070.00 | 5,290.00 | 5,290.00 | 4,378,672 |
| 2026-05-14 | 5,520.00 | 5,900.00 | 5,370.00 | 5,770.00 | 5,770.00 | 6,250,841 |
| 2026-05-13 | 5,750.00 | 5,750.00 | 5,310.00 | 5,510.00 | 5,510.00 | 4,775,665 |
| 2026-05-12 | 6,340.00 | 6,650.00 | 5,060.00 | 5,900.00 | 5,900.00 | 16,773,971 |
| 2026-05-11 | 5,400.00 | 6,420.00 | 5,270.00 | 6,070.00 | 6,070.00 | 34,490,059 |
| 2026-05-08 | 5,200.00 | 5,450.00 | 5,020.00 | 5,200.00 | 5,200.00 | 6,935,846 |
| 2026-05-07 | 5,000.00 | 5,640.00 | 4,750.00 | 5,120.00 | 5,120.00 | 14,006,790 |
| 2026-05-06 | 5,360.00 | 5,400.00 | 4,900.00 | 4,990.00 | 4,990.00 | 6,659,439 |
| 2026-05-04 | 5,150.00 | 5,780.00 | 4,790.00 | 5,210.00 | 5,210.00 | 12,549,390 |
| 2026-04-30 | 5,380.00 | 5,410.00 | 5,050.00 | 5,080.00 | 5,080.00 | 5,520,222 |
| 2026-04-29 | 5,130.00 | 5,600.00 | 5,000.00 | 5,260.00 | 5,260.00 | 7,270,742 |
| 2026-04-28 | 5,600.00 | 5,710.00 | 5,200.00 | 5,230.00 | 5,230.00 | 6,666,994 |
| 2026-04-27 | 5,240.00 | 5,960.00 | 5,010.00 | 5,580.00 | 5,580.00 | 22,437,971 |
| 2026-04-24 | 5,220.00 | 5,840.00 | 4,895.00 | 5,240.00 | 5,240.00 | 21,907,740 |
| 2026-04-23 | 5,630.00 | 5,630.00 | 5,000.00 | 5,040.00 | 5,040.00 | 13,314,300 |
| 2026-04-22 | 6,160.00 | 6,200.00 | 5,550.00 | 5,630.00 | 5,630.00 | 11,569,780 |
| 2026-04-21 | 6,590.00 | 6,820.00 | 5,800.00 | 6,160.00 | 6,160.00 | 29,895,711 |
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.