Lightron Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,540.00 | 1,541.00 | 1,409.00 | 1,440.00 | 1,440.00 | 8,607,874 |
| 2026-01-15 | 1,503.00 | 1,577.00 | 1,346.00 | 1,486.00 | 1,486.00 | 23,364,490 |
| 2026-01-14 | 1,525.00 | 1,593.00 | 1,394.00 | 1,450.00 | 1,450.00 | 21,708,760 |
| 2026-01-13 | 1,677.00 | 1,791.00 | 1,501.00 | 1,514.00 | 1,514.00 | 29,703,689 |
| 2026-01-12 | 1,620.00 | 1,844.00 | 1,288.00 | 1,594.00 | 1,594.00 | 86,189,750 |
| 2026-01-09 | 1,200.00 | 1,433.00 | 1,150.00 | 1,433.00 | 1,433.00 | 34,252,871 |
| 2026-01-08 | 920.00 | 1,103.00 | 915.00 | 1,103.00 | 1,103.00 | 55,959,602 |
| 2026-01-07 | 863.00 | 995.00 | 815.00 | 849.00 | 849.00 | 37,799,328 |
| 2026-01-06 | 615.00 | 791.00 | 615.00 | 791.00 | 791.00 | 25,155,010 |
| 2026-01-05 | 624.00 | 639.00 | 600.00 | 609.00 | 609.00 | 1,171,358 |
| 2026-01-02 | 592.00 | 640.00 | 592.00 | 624.00 | 624.00 | 618,899 |
| 2025-12-30 | 621.00 | 629.00 | 592.00 | 592.00 | 592.00 | 491,040 |
| 2025-12-29 | 628.00 | 635.00 | 596.00 | 621.00 | 621.00 | 932,889 |
| 2025-12-26 | 645.00 | 654.00 | 625.00 | 626.00 | 626.00 | 630,961 |
| 2025-12-24 | 673.00 | 688.00 | 650.00 | 656.00 | 656.00 | 618,253 |
| 2025-12-23 | 685.00 | 695.00 | 670.00 | 673.00 | 673.00 | 316,348 |
| 2025-12-22 | 678.00 | 708.00 | 678.00 | 691.00 | 691.00 | 174,856 |
| 2025-12-19 | 673.00 | 720.00 | 667.00 | 682.00 | 682.00 | 357,107 |
| 2025-12-18 | 683.00 | 690.00 | 670.00 | 673.00 | 673.00 | 313,356 |
| 2025-12-17 | 696.00 | 708.00 | 687.00 | 690.00 | 690.00 | 332,174 |
| 2025-12-16 | 706.00 | 713.00 | 691.00 | 697.00 | 697.00 | 480,234 |
| 2025-12-15 | 701.00 | 710.00 | 696.00 | 705.00 | 705.00 | 381,945 |
| 2025-12-12 | 712.00 | 745.00 | 695.00 | 700.00 | 700.00 | 384,675 |
| 2025-12-11 | 704.00 | 729.00 | 699.00 | 711.00 | 711.00 | 421,726 |
| 2025-12-10 | 721.00 | 721.00 | 692.00 | 704.00 | 704.00 | 638,235 |
| 2025-12-09 | 730.00 | 734.00 | 712.00 | 721.00 | 721.00 | 301,240 |
| 2025-12-08 | 736.00 | 745.00 | 714.00 | 736.00 | 736.00 | 484,794 |
| 2025-12-05 | 740.00 | 740.00 | 717.00 | 736.00 | 736.00 | 362,132 |
| 2025-12-04 | 745.00 | 784.00 | 727.00 | 739.00 | 739.00 | 807,689 |
| 2025-12-03 | 707.00 | 755.00 | 698.00 | 738.00 | 738.00 | 915,573 |
| 2025-12-02 | 701.00 | 713.00 | 697.00 | 705.00 | 705.00 | 259,771 |
| 2025-12-01 | 702.00 | 720.00 | 700.00 | 703.00 | 703.00 | 375,886 |
| 2025-11-28 | 702.00 | 708.00 | 691.00 | 702.00 | 702.00 | 393,513 |
| 2025-11-27 | 690.00 | 717.00 | 690.00 | 704.00 | 704.00 | 586,780 |
| 2025-11-26 | 693.00 | 706.00 | 683.00 | 689.00 | 689.00 | 488,176 |
| 2025-11-25 | 697.00 | 712.00 | 690.00 | 692.00 | 692.00 | 315,190 |
| 2025-11-24 | 699.00 | 729.00 | 687.00 | 699.00 | 699.00 | 365,741 |
| 2025-11-21 | 706.00 | 713.00 | 691.00 | 699.00 | 699.00 | 362,990 |
| 2025-11-20 | 710.00 | 729.00 | 710.00 | 713.00 | 713.00 | 392,367 |
| 2025-11-19 | 731.00 | 739.00 | 700.00 | 709.00 | 709.00 | 601,038 |
| 2025-11-18 | 752.00 | 778.00 | 730.00 | 731.00 | 731.00 | 714,172 |
| 2025-11-17 | 768.00 | 775.00 | 731.00 | 747.00 | 747.00 | 792,916 |
| 2025-11-14 | 784.00 | 784.00 | 755.00 | 765.00 | 765.00 | 726,230 |
| 2025-11-13 | 795.00 | 795.00 | 772.00 | 788.00 | 788.00 | 650,718 |
| 2025-11-12 | 791.00 | 812.00 | 766.00 | 796.00 | 796.00 | 1,397,732 |
| 2025-11-11 | 750.00 | 897.00 | 750.00 | 797.00 | 797.00 | 9,932,241 |
| 2025-11-10 | 750.00 | 771.00 | 734.00 | 750.00 | 750.00 | 902,241 |
| 2025-11-07 | 808.00 | 808.00 | 728.00 | 755.00 | 755.00 | 1,385,832 |
| 2025-11-06 | 850.00 | 863.00 | 803.00 | 809.00 | 809.00 | 2,148,596 |
| 2025-11-05 | 790.00 | 915.00 | 781.00 | 846.00 | 846.00 | 11,209,240 |
| 2025-11-04 | 872.00 | 872.00 | 798.00 | 803.00 | 803.00 | 2,487,436 |
| 2025-11-03 | 837.00 | 892.00 | 800.00 | 856.00 | 856.00 | 7,892,093 |
| 2025-10-31 | 974.00 | 987.00 | 818.00 | 825.00 | 825.00 | 7,877,697 |
| 2025-10-30 | 976.00 | 1,148.00 | 931.00 | 962.00 | 962.00 | 44,361,793 |
| 2025-10-29 | 730.00 | 889.00 | 691.00 | 889.00 | 889.00 | 24,285,949 |
| 2025-10-28 | 690.00 | 691.00 | 666.00 | 684.00 | 684.00 | 1,399,530 |
| 2025-10-27 | 696.00 | 722.00 | 677.00 | 690.00 | 690.00 | 1,320,366 |
| 2025-10-24 | 722.00 | 724.00 | 687.00 | 695.00 | 695.00 | 734,932 |
| 2025-10-23 | 739.00 | 739.00 | 715.00 | 721.00 | 721.00 | 397,742 |
| 2025-10-22 | 752.00 | 752.00 | 730.00 | 739.00 | 739.00 | 349,402 |
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.