Lightron Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 757.00 | 773.00 | 745.00 | 752.00 | 752.00 | 360,369 |
| 2025-10-20 | 763.00 | 780.00 | 750.00 | 764.00 | 764.00 | 326,893 |
| 2025-10-17 | 816.00 | 852.00 | 763.00 | 763.00 | 763.00 | 795,810 |
| 2025-10-16 | 771.00 | 815.00 | 771.00 | 815.00 | 815.00 | 548,616 |
| 2025-10-15 | 756.00 | 774.00 | 746.00 | 770.00 | 770.00 | 342,602 |
| 2025-10-14 | 774.00 | 789.00 | 745.00 | 753.00 | 753.00 | 691,437 |
| 2025-10-13 | 787.00 | 791.00 | 760.00 | 765.00 | 765.00 | 392,060 |
| 2025-10-10 | 808.00 | 851.00 | 780.00 | 787.00 | 787.00 | 692,139 |
| 2025-10-02 | 751.00 | 845.00 | 751.00 | 800.00 | 800.00 | 1,368,931 |
| 2025-10-01 | 771.00 | 780.00 | 748.00 | 755.00 | 755.00 | 607,149 |
| 2025-09-30 | 779.00 | 803.00 | 769.00 | 771.00 | 771.00 | 306,991 |
| 2025-09-29 | 772.00 | 803.00 | 765.00 | 777.00 | 777.00 | 654,801 |
| 2025-09-26 | 803.00 | 810.00 | 772.00 | 772.00 | 772.00 | 573,448 |
| 2025-09-25 | 805.00 | 809.00 | 787.00 | 803.00 | 803.00 | 280,471 |
| 2025-09-24 | 805.00 | 810.00 | 785.00 | 802.00 | 802.00 | 412,316 |
| 2025-09-23 | 804.00 | 810.00 | 799.00 | 805.00 | 805.00 | 414,613 |
| 2025-09-22 | 806.00 | 872.00 | 801.00 | 802.00 | 802.00 | 1,274,870 |
| 2025-09-19 | 827.00 | 839.00 | 800.00 | 806.00 | 806.00 | 564,531 |
| 2025-09-18 | 847.00 | 851.00 | 825.00 | 827.00 | 827.00 | 520,679 |
| 2025-09-17 | 843.00 | 856.00 | 816.00 | 847.00 | 847.00 | 750,623 |
| 2025-09-16 | 859.00 | 869.00 | 833.00 | 847.00 | 847.00 | 580,945 |
| 2025-09-15 | 912.00 | 925.00 | 857.00 | 859.00 | 859.00 | 1,350,291 |
| 2025-09-12 | 898.00 | 1,077.00 | 895.00 | 907.00 | 907.00 | 4,952,365 |
| 2025-09-11 | 898.00 | 902.00 | 890.00 | 898.00 | 898.00 | 190,705 |
| 2025-09-10 | 893.00 | 905.00 | 889.00 | 898.00 | 898.00 | 293,943 |
| 2025-09-09 | 897.00 | 950.00 | 887.00 | 898.00 | 898.00 | 573,727 |
| 2025-09-08 | 894.00 | 925.00 | 871.00 | 897.00 | 897.00 | 660,193 |
| 2025-09-05 | 840.00 | 1,015.00 | 819.00 | 894.00 | 894.00 | 5,671,497 |
| 2025-09-04 | 979.00 | 994.00 | 810.00 | 840.00 | 840.00 | 3,312,353 |
| 2025-09-03 | 963.00 | 1,000.00 | 959.00 | 980.00 | 980.00 | 175,792 |
| 2025-09-02 | 972.00 | 997.00 | 950.00 | 965.00 | 965.00 | 537,298 |
| 2025-09-01 | 1,021.00 | 1,033.00 | 980.00 | 986.00 | 986.00 | 355,695 |
| 2025-08-29 | 1,080.00 | 1,098.00 | 1,022.00 | 1,022.00 | 1,022.00 | 300,809 |
| 2025-08-28 | 1,058.00 | 1,084.00 | 1,028.00 | 1,078.00 | 1,078.00 | 295,895 |
| 2025-08-27 | 1,085.00 | 1,085.00 | 1,040.00 | 1,041.00 | 1,041.00 | 149,828 |
| 2025-08-26 | 1,022.00 | 1,050.00 | 1,011.00 | 1,050.00 | 1,050.00 | 205,645 |
| 2025-08-25 | 1,039.00 | 1,068.00 | 1,010.00 | 1,022.00 | 1,022.00 | 237,830 |
| 2025-08-22 | 1,027.00 | 1,080.00 | 1,027.00 | 1,036.00 | 1,036.00 | 97,746 |
| 2025-08-21 | 1,029.00 | 1,058.00 | 1,026.00 | 1,027.00 | 1,027.00 | 145,493 |
| 2025-08-20 | 1,029.00 | 1,065.00 | 1,011.00 | 1,029.00 | 1,029.00 | 214,035 |
| 2025-08-19 | 1,105.00 | 1,120.00 | 1,054.00 | 1,057.00 | 1,057.00 | 357,358 |
| 2025-08-18 | 1,064.00 | 1,117.00 | 1,040.00 | 1,105.00 | 1,105.00 | 288,375 |
| 2025-08-14 | 1,090.00 | 1,113.00 | 1,046.00 | 1,064.00 | 1,064.00 | 220,884 |
| 2025-08-13 | 1,041.00 | 1,127.00 | 1,040.00 | 1,090.00 | 1,090.00 | 531,931 |
| 2025-08-12 | 1,034.00 | 1,057.00 | 1,030.00 | 1,038.00 | 1,038.00 | 154,685 |
| 2025-08-11 | 1,040.00 | 1,097.00 | 1,025.00 | 1,042.00 | 1,042.00 | 582,386 |
| 2025-08-08 | 1,014.00 | 1,067.00 | 1,010.00 | 1,040.00 | 1,040.00 | 489,172 |
| 2025-08-07 | 1,063.00 | 1,083.00 | 966.00 | 1,014.00 | 1,014.00 | 1,056,579 |
| 2025-08-06 | 1,057.00 | 1,102.00 | 1,047.00 | 1,064.00 | 1,064.00 | 399,179 |
| 2025-08-05 | 1,043.00 | 1,084.00 | 1,031.00 | 1,065.00 | 1,065.00 | 209,394 |
| 2025-08-04 | 1,023.00 | 1,099.00 | 1,011.00 | 1,043.00 | 1,043.00 | 429,478 |
| 2025-08-01 | 1,089.00 | 1,089.00 | 1,005.00 | 1,044.00 | 1,044.00 | 356,280 |
| 2025-07-31 | 1,175.00 | 1,175.00 | 1,074.00 | 1,093.00 | 1,093.00 | 834,004 |
| 2025-07-30 | 1,158.00 | 1,198.00 | 1,145.00 | 1,175.00 | 1,175.00 | 423,898 |
| 2025-07-29 | 1,187.00 | 1,211.00 | 1,162.00 | 1,174.00 | 1,174.00 | 495,441 |
| 2025-07-28 | 1,207.00 | 1,275.00 | 1,160.00 | 1,165.00 | 1,165.00 | 870,158 |
| 2025-07-25 | 1,280.00 | 1,280.00 | 1,200.00 | 1,220.00 | 1,220.00 | 842,776 |
| 2025-07-24 | 1,331.00 | 1,369.00 | 1,250.00 | 1,271.00 | 1,271.00 | 904,482 |
| 2025-07-23 | 1,350.00 | 1,429.00 | 1,326.00 | 1,346.00 | 1,346.00 | 896,389 |
| 2025-07-22 | 1,455.00 | 1,491.00 | 1,340.00 | 1,350.00 | 1,350.00 | 1,704,300 |
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.