Lightron Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 4,035.00 | 4,200.00 | 4,025.00 | 4,150.00 | 4,150.00 | 107,934 |
| 2021-11-18 | 4,090.00 | 4,090.00 | 4,010.00 | 4,025.00 | 4,025.00 | 108,441 |
| 2021-11-17 | 4,155.00 | 4,160.00 | 4,010.00 | 4,090.00 | 4,090.00 | 92,529 |
| 2021-11-16 | 4,230.00 | 4,230.00 | 4,115.00 | 4,120.00 | 4,120.00 | 91,120 |
| 2021-11-15 | 4,520.00 | 4,520.00 | 4,190.00 | 4,235.00 | 4,235.00 | 188,113 |
| 2021-11-12 | 4,190.00 | 4,395.00 | 4,165.00 | 4,320.00 | 4,320.00 | 450,778 |
| 2021-11-11 | 3,755.00 | 4,500.00 | 3,715.00 | 4,105.00 | 4,105.00 | 1,501,431 |
| 2021-11-10 | 3,835.00 | 3,870.00 | 3,725.00 | 3,780.00 | 3,780.00 | 182,578 |
| 2021-11-09 | 3,835.00 | 3,895.00 | 3,765.00 | 3,835.00 | 3,835.00 | 122,089 |
| 2021-11-08 | 3,760.00 | 3,930.00 | 3,600.00 | 3,835.00 | 3,835.00 | 132,498 |
| 2021-11-05 | 3,865.00 | 3,940.00 | 3,700.00 | 3,835.00 | 3,835.00 | 171,692 |
| 2021-11-04 | 3,925.00 | 3,985.00 | 3,865.00 | 3,885.00 | 3,885.00 | 127,674 |
| 2021-11-03 | 3,995.00 | 4,020.00 | 3,910.00 | 3,915.00 | 3,915.00 | 120,924 |
| 2021-11-02 | 3,965.00 | 4,025.00 | 3,965.00 | 3,990.00 | 3,990.00 | 127,630 |
| 2021-11-01 | 3,950.00 | 3,975.00 | 3,890.00 | 3,965.00 | 3,965.00 | 156,097 |
| 2021-10-29 | 3,995.00 | 4,065.00 | 3,900.00 | 3,910.00 | 3,910.00 | 195,747 |
| 2021-10-28 | 4,110.00 | 4,140.00 | 3,945.00 | 3,990.00 | 3,990.00 | 254,441 |
| 2021-10-27 | 4,180.00 | 4,230.00 | 4,090.00 | 4,090.00 | 4,090.00 | 174,302 |
| 2021-10-26 | 4,170.00 | 4,245.00 | 4,125.00 | 4,180.00 | 4,180.00 | 117,596 |
| 2021-10-25 | 4,210.00 | 4,265.00 | 4,140.00 | 4,175.00 | 4,175.00 | 154,807 |
| 2021-10-22 | 4,130.00 | 4,315.00 | 4,130.00 | 4,200.00 | 4,200.00 | 142,476 |
| 2021-10-21 | 4,350.00 | 4,385.00 | 4,200.00 | 4,205.00 | 4,205.00 | 183,100 |
| 2021-10-20 | 4,405.00 | 4,500.00 | 4,315.00 | 4,350.00 | 4,350.00 | 116,267 |
| 2021-10-19 | 4,395.00 | 4,485.00 | 4,300.00 | 4,365.00 | 4,365.00 | 195,590 |
| 2021-10-18 | 4,605.00 | 4,675.00 | 4,450.00 | 4,450.00 | 4,450.00 | 144,415 |
| 2021-10-15 | 4,570.00 | 4,655.00 | 4,460.00 | 4,585.00 | 4,585.00 | 251,124 |
| 2021-10-14 | 4,235.00 | 4,725.00 | 4,235.00 | 4,570.00 | 4,570.00 | 542,183 |
← NewerPage 21 of 21 · 1,227 trading days
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.