Lightron Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,400.00 | 1,550.00 | 1,366.00 | 1,447.00 | 1,447.00 | 4,748,523 |
| 2025-07-18 | 1,309.00 | 1,486.00 | 1,297.00 | 1,383.00 | 1,383.00 | 7,001,097 |
| 2025-07-17 | 1,307.00 | 1,326.00 | 1,268.00 | 1,309.00 | 1,309.00 | 479,548 |
| 2025-07-16 | 1,292.00 | 1,318.00 | 1,277.00 | 1,307.00 | 1,307.00 | 407,408 |
| 2025-07-15 | 1,386.00 | 1,386.00 | 1,282.00 | 1,292.00 | 1,292.00 | 770,291 |
| 2025-07-14 | 1,315.00 | 1,361.00 | 1,285.00 | 1,356.00 | 1,356.00 | 742,339 |
| 2025-07-11 | 1,285.00 | 1,325.00 | 1,267.00 | 1,316.00 | 1,316.00 | 578,451 |
| 2025-07-10 | 1,320.00 | 1,335.00 | 1,265.00 | 1,279.00 | 1,279.00 | 507,845 |
| 2025-07-09 | 1,250.00 | 1,326.00 | 1,248.00 | 1,300.00 | 1,300.00 | 726,606 |
| 2025-07-08 | 1,260.00 | 1,273.00 | 1,224.00 | 1,260.00 | 1,260.00 | 631,861 |
| 2025-07-07 | 1,254.00 | 1,414.00 | 1,219.00 | 1,265.00 | 1,265.00 | 2,809,587 |
| 2025-07-04 | 1,365.00 | 1,373.00 | 1,254.00 | 1,269.00 | 1,269.00 | 1,075,341 |
| 2025-07-03 | 1,402.00 | 1,430.00 | 1,329.00 | 1,350.00 | 1,350.00 | 1,621,790 |
| 2025-07-02 | 1,442.00 | 1,555.00 | 1,388.00 | 1,395.00 | 1,395.00 | 4,942,920 |
| 2025-07-01 | 1,231.00 | 1,477.00 | 1,218.00 | 1,426.00 | 1,426.00 | 12,267,640 |
| 2025-06-30 | 1,066.00 | 1,309.00 | 1,030.00 | 1,230.00 | 1,230.00 | 5,580,928 |
| 2025-06-27 | 1,178.00 | 1,178.00 | 1,025.00 | 1,066.00 | 1,066.00 | 1,432,393 |
| 2025-06-26 | 1,138.00 | 1,195.00 | 1,128.00 | 1,180.00 | 1,180.00 | 732,512 |
| 2025-06-25 | 1,185.00 | 1,199.00 | 1,135.00 | 1,138.00 | 1,138.00 | 643,765 |
| 2025-06-24 | 1,200.00 | 1,227.00 | 1,170.00 | 1,186.00 | 1,186.00 | 652,296 |
| 2025-06-23 | 1,164.00 | 1,224.00 | 1,128.00 | 1,204.00 | 1,204.00 | 802,510 |
| 2025-06-20 | 1,158.00 | 1,230.00 | 1,120.00 | 1,205.00 | 1,205.00 | 1,217,395 |
| 2025-06-19 | 1,184.00 | 1,188.00 | 1,147.00 | 1,150.00 | 1,150.00 | 720,111 |
| 2025-06-18 | 1,176.00 | 1,202.00 | 1,155.00 | 1,195.00 | 1,195.00 | 1,022,970 |
| 2025-06-17 | 1,117.00 | 1,323.00 | 1,111.00 | 1,201.00 | 1,201.00 | 9,287,810 |
| 2025-06-16 | 1,096.00 | 1,106.00 | 1,041.00 | 1,103.00 | 1,103.00 | 783,348 |
| 2025-06-13 | 1,122.00 | 1,126.00 | 1,075.00 | 1,106.00 | 1,106.00 | 731,569 |
| 2025-06-12 | 1,165.00 | 1,181.00 | 1,098.00 | 1,120.00 | 1,120.00 | 1,142,295 |
| 2025-06-11 | 1,203.00 | 1,214.00 | 1,154.00 | 1,169.00 | 1,169.00 | 862,464 |
| 2025-06-10 | 1,230.00 | 1,256.00 | 1,191.00 | 1,202.00 | 1,202.00 | 651,214 |
| 2025-06-09 | 1,285.00 | 1,285.00 | 1,201.00 | 1,234.00 | 1,234.00 | 782,986 |
| 2025-06-05 | 1,259.00 | 1,288.00 | 1,233.00 | 1,250.00 | 1,250.00 | 920,478 |
| 2025-06-04 | 1,212.00 | 1,417.00 | 1,212.00 | 1,264.00 | 1,264.00 | 7,887,801 |
| 2025-06-02 | 1,257.00 | 1,267.00 | 1,182.00 | 1,192.00 | 1,192.00 | 1,478,249 |
| 2025-05-30 | 1,279.00 | 1,345.00 | 1,211.00 | 1,245.00 | 1,245.00 | 5,838,530 |
| 2025-05-29 | 1,204.00 | 1,469.00 | 1,201.00 | 1,290.00 | 1,290.00 | 18,293,539 |
| 2025-05-28 | 1,254.00 | 1,254.00 | 1,081.00 | 1,254.00 | 1,254.00 | 21,704,461 |
| 2025-05-27 | 920.00 | 1,193.00 | 917.00 | 965.00 | 965.00 | 12,709,430 |
| 2025-05-26 | 824.00 | 970.00 | 824.00 | 920.00 | 920.00 | 1,855,408 |
| 2025-05-23 | 849.00 | 899.00 | 801.00 | 820.00 | 820.00 | 529,856 |
| 2025-05-22 | 854.00 | 865.00 | 839.00 | 841.00 | 841.00 | 261,197 |
| 2025-05-21 | 860.00 | 877.00 | 851.00 | 854.00 | 854.00 | 88,251 |
| 2025-05-20 | 846.00 | 889.00 | 841.00 | 860.00 | 860.00 | 92,811 |
| 2025-05-19 | 871.00 | 877.00 | 841.00 | 849.00 | 849.00 | 218,900 |
| 2025-05-16 | 902.00 | 902.00 | 864.00 | 871.00 | 871.00 | 435,875 |
| 2025-05-15 | 920.00 | 920.00 | 890.00 | 903.00 | 903.00 | 250,485 |
| 2025-05-14 | 922.00 | 929.00 | 915.00 | 921.00 | 921.00 | 136,123 |
| 2025-05-13 | 899.00 | 931.00 | 885.00 | 922.00 | 922.00 | 543,924 |
| 2025-05-12 | 886.00 | 899.00 | 874.00 | 894.00 | 894.00 | 170,610 |
| 2025-05-09 | 895.00 | 911.00 | 882.00 | 888.00 | 888.00 | 224,546 |
| 2025-05-08 | 912.00 | 912.00 | 881.00 | 898.00 | 898.00 | 127,191 |
| 2025-05-07 | 891.00 | 917.00 | 876.00 | 889.00 | 889.00 | 367,621 |
| 2025-05-02 | 901.00 | 917.00 | 890.00 | 890.00 | 890.00 | 288,705 |
| 2025-04-30 | 929.00 | 929.00 | 899.00 | 899.00 | 899.00 | 222,325 |
| 2025-04-29 | 895.00 | 923.00 | 886.00 | 915.00 | 915.00 | 393,673 |
| 2025-04-28 | 908.00 | 930.00 | 880.00 | 895.00 | 895.00 | 303,317 |
| 2025-04-25 | 927.00 | 935.00 | 894.00 | 908.00 | 908.00 | 379,798 |
| 2025-04-24 | 914.00 | 935.00 | 879.00 | 921.00 | 921.00 | 283,917 |
| 2025-04-23 | 910.00 | 918.00 | 902.00 | 914.00 | 914.00 | 294,677 |
| 2025-04-22 | 900.00 | 909.00 | 885.00 | 905.00 | 905.00 | 242,035 |
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.