Lightron Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,210.00 | 7,120.00 | 6,030.00 | 6,520.00 | 6,520.00 | 55,396,379 |
| 2026-04-17 | 4,825.00 | 5,860.00 | 4,510.00 | 5,860.00 | 5,860.00 | 71,152,969 |
| 2026-04-16 | 7,200.00 | 8,100.00 | 4,505.00 | 4,510.00 | 4,510.00 | 83,224,648 |
| 2026-04-14 | 6,300.00 | 6,390.00 | 5,690.00 | 6,390.00 | 6,390.00 | 40,613,301 |
| 2026-04-10 | 4,520.00 | 5,450.00 | 4,380.00 | 4,920.00 | 4,920.00 | 59,498,941 |
| 2026-04-09 | 3,355.00 | 4,225.00 | 3,150.00 | 4,225.00 | 4,225.00 | 59,963,434 |
| 2026-04-08 | 3,290.00 | 3,350.00 | 3,010.00 | 3,250.00 | 3,250.00 | 11,684,560 |
| 2026-04-07 | 3,370.00 | 3,390.00 | 3,095.00 | 3,165.00 | 3,165.00 | 8,666,492 |
| 2026-04-06 | 3,455.00 | 3,490.00 | 3,250.00 | 3,355.00 | 3,355.00 | 16,424,330 |
| 2026-04-03 | 3,405.00 | 3,590.00 | 3,190.00 | 3,250.00 | 3,250.00 | 24,096,490 |
| 2026-04-02 | 3,340.00 | 3,645.00 | 2,960.00 | 3,185.00 | 3,185.00 | 24,495,850 |
| 2026-04-01 | 2,710.00 | 3,200.00 | 2,690.00 | 3,115.00 | 3,115.00 | 27,017,797 |
| 2026-03-31 | 2,985.00 | 3,070.00 | 2,435.00 | 2,480.00 | 2,480.00 | 11,899,540 |
| 2026-03-30 | 3,140.00 | 3,450.00 | 2,900.00 | 3,080.00 | 3,080.00 | 20,056,029 |
| 2026-03-27 | 2,950.00 | 3,555.00 | 2,750.00 | 3,140.00 | 3,140.00 | 39,311,152 |
| 2026-03-26 | 3,140.00 | 3,320.00 | 2,820.00 | 3,045.00 | 3,045.00 | 22,478,160 |
| 2026-03-25 | 2,735.00 | 3,275.00 | 2,735.00 | 3,020.00 | 3,020.00 | 43,064,941 |
| 2026-03-24 | 3,080.00 | 3,695.00 | 2,560.00 | 2,620.00 | 2,620.00 | 101,139,102 |
| 2026-03-23 | 2,480.00 | 2,845.00 | 2,390.00 | 2,845.00 | 2,845.00 | 20,138,736 |
| 2026-03-20 | 1,754.00 | 2,190.00 | 1,751.00 | 2,190.00 | 2,190.00 | 49,780,090 |
| 2026-03-19 | 1,477.00 | 1,800.00 | 1,410.00 | 1,687.00 | 1,687.00 | 50,243,980 |
| 2026-03-18 | 1,545.00 | 1,625.00 | 1,425.00 | 1,477.00 | 1,477.00 | 9,992,587 |
| 2026-03-17 | 1,770.00 | 1,808.00 | 1,525.00 | 1,541.00 | 1,541.00 | 16,997,939 |
| 2026-03-16 | 1,420.00 | 1,800.00 | 1,420.00 | 1,678.00 | 1,678.00 | 52,114,688 |
| 2026-03-13 | 1,366.00 | 1,553.00 | 1,284.00 | 1,416.00 | 1,416.00 | 17,451,980 |
| 2026-03-12 | 1,176.00 | 1,493.00 | 1,141.00 | 1,365.00 | 1,365.00 | 43,427,859 |
| 2026-03-11 | 1,090.00 | 1,210.00 | 1,020.00 | 1,175.00 | 1,175.00 | 11,475,030 |
| 2026-03-10 | 1,005.00 | 1,150.00 | 991.00 | 1,059.00 | 1,059.00 | 6,253,964 |
| 2026-03-09 | 990.00 | 995.00 | 940.00 | 974.00 | 974.00 | 1,092,826 |
| 2026-03-06 | 1,000.00 | 1,033.00 | 960.00 | 1,010.00 | 1,010.00 | 1,446,356 |
| 2026-03-05 | 945.00 | 1,028.00 | 945.00 | 1,003.00 | 1,003.00 | 2,333,685 |
| 2026-03-04 | 992.00 | 992.00 | 851.00 | 891.00 | 891.00 | 2,760,271 |
| 2026-03-03 | 1,076.00 | 1,100.00 | 1,005.00 | 1,007.00 | 1,007.00 | 2,653,879 |
| 2026-02-27 | 1,115.00 | 1,125.00 | 1,083.00 | 1,100.00 | 1,100.00 | 1,956,612 |
| 2026-02-26 | 1,208.00 | 1,230.00 | 1,090.00 | 1,125.00 | 1,125.00 | 3,396,680 |
| 2026-02-25 | 1,172.00 | 1,280.00 | 1,163.00 | 1,207.00 | 1,207.00 | 4,232,115 |
| 2026-02-24 | 1,201.00 | 1,220.00 | 1,133.00 | 1,172.00 | 1,172.00 | 2,654,095 |
| 2026-02-23 | 1,116.00 | 1,300.00 | 1,116.00 | 1,200.00 | 1,200.00 | 9,499,855 |
| 2026-02-20 | 1,089.00 | 1,167.00 | 1,035.00 | 1,115.00 | 1,115.00 | 4,226,794 |
| 2026-02-19 | 1,080.00 | 1,165.00 | 1,020.00 | 1,089.00 | 1,089.00 | 4,449,585 |
| 2026-02-13 | 1,092.00 | 1,094.00 | 1,020.00 | 1,068.00 | 1,068.00 | 2,709,622 |
| 2026-02-12 | 1,162.00 | 1,166.00 | 1,086.00 | 1,092.00 | 1,092.00 | 3,655,405 |
| 2026-02-11 | 1,209.00 | 1,217.00 | 1,160.00 | 1,162.00 | 1,162.00 | 2,765,462 |
| 2026-02-10 | 1,229.00 | 1,265.00 | 1,180.00 | 1,208.00 | 1,208.00 | 2,343,753 |
| 2026-02-09 | 1,304.00 | 1,322.00 | 1,218.00 | 1,229.00 | 1,229.00 | 3,978,369 |
| 2026-02-06 | 1,312.00 | 1,385.00 | 1,201.00 | 1,235.00 | 1,235.00 | 5,096,087 |
| 2026-02-05 | 1,371.00 | 1,420.00 | 1,301.00 | 1,312.00 | 1,312.00 | 4,010,880 |
| 2026-02-04 | 1,530.00 | 1,532.00 | 1,416.00 | 1,440.00 | 1,440.00 | 4,136,002 |
| 2026-02-03 | 1,594.00 | 1,598.00 | 1,471.00 | 1,509.00 | 1,509.00 | 5,036,865 |
| 2026-02-02 | 1,521.00 | 1,711.00 | 1,510.00 | 1,548.00 | 1,548.00 | 11,909,880 |
| 2026-01-30 | 1,692.00 | 1,773.00 | 1,510.00 | 1,516.00 | 1,516.00 | 11,813,310 |
| 2026-01-29 | 1,504.00 | 1,830.00 | 1,441.00 | 1,680.00 | 1,680.00 | 38,305,367 |
| 2026-01-28 | 1,453.00 | 1,546.00 | 1,405.00 | 1,439.00 | 1,439.00 | 5,410,559 |
| 2026-01-27 | 1,485.00 | 1,505.00 | 1,405.00 | 1,435.00 | 1,435.00 | 3,320,774 |
| 2026-01-26 | 1,474.00 | 1,540.00 | 1,355.00 | 1,485.00 | 1,485.00 | 4,435,861 |
| 2026-01-23 | 1,627.00 | 1,670.00 | 1,475.00 | 1,475.00 | 1,475.00 | 5,712,845 |
| 2026-01-22 | 1,750.00 | 1,800.00 | 1,587.00 | 1,622.00 | 1,622.00 | 6,455,372 |
| 2026-01-21 | 1,840.00 | 1,988.00 | 1,548.00 | 1,729.00 | 1,729.00 | 12,807,670 |
| 2026-01-20 | 1,836.00 | 1,980.00 | 1,650.00 | 1,831.00 | 1,831.00 | 20,082,240 |
| 2026-01-19 | 1,490.00 | 1,785.00 | 1,447.00 | 1,729.00 | 1,729.00 | 35,526,160 |
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.