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%WTI99.43▲ 2.35%
← 069540.KQ stock page

Lightron Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-164,195.004,270.004,145.004,250.004,250.0032,076
2022-02-154,210.004,290.004,105.004,105.004,105.0060,132
2022-02-144,120.004,330.004,035.004,265.004,265.00102,249
2022-02-114,385.004,420.004,225.004,350.004,350.00140,763
2022-02-104,510.004,535.004,375.004,395.004,395.00127,875
2022-02-094,525.004,570.004,430.004,510.004,510.00129,511
2022-02-084,535.004,535.004,420.004,420.004,420.0067,240
2022-02-074,600.004,600.004,515.004,515.004,515.0031,942
2022-02-044,505.004,580.004,505.004,525.004,525.0035,092
2022-02-034,505.004,640.004,505.004,505.004,505.0072,790
2022-01-284,335.004,500.004,335.004,500.004,500.0067,518
2022-01-274,365.004,365.004,330.004,335.004,335.0083,496
2022-01-264,410.004,430.004,375.004,375.004,375.00133,919
2022-01-254,530.004,560.004,440.004,455.004,455.0072,016
2022-01-244,660.004,660.004,500.004,530.004,530.00101,588
2022-01-214,800.004,800.004,680.004,680.004,680.00167,557
2022-01-204,450.004,895.004,430.004,885.004,885.00606,174
2022-01-194,710.004,710.004,420.004,540.004,540.00351,832
2022-01-184,430.004,965.004,380.004,655.004,655.00953,992
2022-01-174,560.004,565.004,315.004,390.004,390.00107,124
2022-01-144,505.004,525.004,415.004,525.004,525.0075,485
2022-01-134,465.004,520.004,350.004,520.004,520.00110,441
2022-01-124,455.004,560.004,350.004,455.004,455.00111,447
2022-01-114,370.004,490.004,350.004,450.004,450.00110,186
2022-01-104,525.004,525.004,175.004,410.004,410.00123,611
2022-01-074,500.004,575.004,480.004,515.004,515.00107,047
2022-01-064,605.004,780.004,500.004,500.004,500.00236,853
2022-01-054,555.004,775.004,525.004,730.004,730.00318,704
2022-01-044,610.004,730.004,570.004,600.004,600.00145,466
2022-01-034,650.004,650.004,540.004,605.004,605.00161,907
2021-12-304,415.004,850.004,365.004,630.004,630.00848,712
2021-12-294,250.004,400.004,250.004,360.004,360.00117,082
2021-12-284,255.004,615.004,205.004,250.004,250.00252,972
2021-12-274,230.004,300.004,195.004,220.004,220.00500,076
2021-12-244,290.004,330.004,200.004,225.004,225.0082,300
2021-12-234,215.004,290.004,020.004,180.004,180.00101,201
2021-12-224,290.004,290.004,160.004,195.004,195.0070,010
2021-12-214,160.004,245.004,095.004,200.004,200.0092,192
2021-12-204,290.004,400.004,185.004,200.004,200.00125,470
2021-12-174,430.004,430.004,280.004,290.004,290.00155,388
2021-12-164,430.004,510.004,400.004,435.004,435.0096,429
2021-12-154,425.004,515.004,345.004,425.004,425.00113,541
2021-12-144,550.004,550.004,395.004,500.004,500.00116,123
2021-12-134,550.004,630.004,505.004,520.004,520.00147,163
2021-12-104,525.004,665.004,485.004,560.004,560.00122,657
2021-12-094,480.004,590.004,415.004,520.004,520.00104,787
2021-12-084,560.004,600.004,465.004,480.004,480.00143,716
2021-12-074,630.004,665.004,550.004,585.004,585.0077,649
2021-12-064,680.004,695.004,515.004,625.004,625.00107,627
2021-12-034,670.004,730.004,605.004,680.004,680.00102,349
2021-12-024,645.004,730.004,520.004,670.004,670.00116,575
2021-12-014,500.004,665.004,360.004,650.004,650.00177,416
2021-11-305,090.005,090.004,230.004,500.004,500.00317,296
2021-11-294,860.005,240.004,655.004,675.004,675.00402,718
2021-11-264,850.005,100.004,580.004,995.004,995.00507,260
2021-11-254,690.004,690.004,515.004,580.004,580.00214,526
2021-11-244,485.004,950.004,485.004,750.004,750.00360,561
2021-11-234,270.004,480.004,265.004,475.004,475.00141,779
2021-11-224,165.004,285.004,165.004,285.004,285.00120,567
2021-11-194,035.004,200.004,025.004,150.004,150.00107,934
← NewerPage 20 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.