Lightron Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 914.00 | 922.00 | 899.00 | 900.00 | 900.00 | 189,631 |
| 2025-04-18 | 920.00 | 930.00 | 891.00 | 914.00 | 914.00 | 328,308 |
| 2025-04-17 | 915.00 | 930.00 | 904.00 | 920.00 | 920.00 | 196,812 |
| 2025-04-16 | 935.00 | 951.00 | 911.00 | 925.00 | 925.00 | 464,216 |
| 2025-04-15 | 911.00 | 938.00 | 880.00 | 935.00 | 935.00 | 596,734 |
| 2025-04-14 | 932.00 | 952.00 | 905.00 | 915.00 | 915.00 | 558,173 |
| 2025-04-11 | 872.00 | 955.00 | 872.00 | 928.00 | 928.00 | 2,231,144 |
| 2025-04-10 | 795.00 | 874.00 | 795.00 | 859.00 | 859.00 | 720,884 |
| 2025-04-09 | 795.00 | 809.00 | 771.00 | 790.00 | 790.00 | 302,817 |
| 2025-04-08 | 815.00 | 844.00 | 763.00 | 800.00 | 800.00 | 421,338 |
| 2025-04-07 | 840.00 | 840.00 | 783.00 | 807.00 | 807.00 | 338,367 |
| 2025-04-04 | 821.00 | 851.00 | 807.00 | 842.00 | 842.00 | 485,135 |
| 2025-04-03 | 860.00 | 860.00 | 823.00 | 827.00 | 827.00 | 269,274 |
| 2025-04-02 | 876.00 | 882.00 | 843.00 | 868.00 | 868.00 | 182,967 |
| 2025-04-01 | 869.00 | 900.00 | 859.00 | 877.00 | 877.00 | 252,754 |
| 2025-03-31 | 877.00 | 908.00 | 844.00 | 858.00 | 858.00 | 346,750 |
| 2025-03-28 | 893.00 | 899.00 | 883.00 | 892.00 | 892.00 | 221,435 |
| 2025-03-27 | 910.00 | 920.00 | 884.00 | 891.00 | 891.00 | 599,162 |
| 2025-03-26 | 910.00 | 924.00 | 907.00 | 911.00 | 911.00 | 264,132 |
| 2025-03-25 | 956.00 | 967.00 | 907.00 | 909.00 | 909.00 | 595,302 |
| 2025-03-24 | 975.00 | 975.00 | 945.00 | 956.00 | 956.00 | 432,630 |
| 2025-03-21 | 920.00 | 997.00 | 914.00 | 975.00 | 975.00 | 1,585,081 |
| 2025-03-20 | 920.00 | 932.00 | 910.00 | 920.00 | 920.00 | 369,563 |
| 2025-03-19 | 921.00 | 930.00 | 865.00 | 920.00 | 920.00 | 512,302 |
| 2025-03-18 | 910.00 | 916.00 | 906.00 | 915.00 | 915.00 | 286,604 |
| 2025-03-17 | 922.00 | 923.00 | 905.00 | 914.00 | 914.00 | 336,137 |
| 2025-03-14 | 925.00 | 929.00 | 905.00 | 907.00 | 907.00 | 604,553 |
| 2025-03-13 | 940.00 | 1,100.00 | 906.00 | 909.00 | 909.00 | 7,349,972 |
| 2025-03-12 | 950.00 | 965.00 | 910.00 | 940.00 | 940.00 | 481,249 |
| 2025-03-11 | 934.00 | 938.00 | 897.00 | 938.00 | 938.00 | 636,462 |
| 2025-03-10 | 955.00 | 955.00 | 920.00 | 934.00 | 934.00 | 241,233 |
| 2025-03-07 | 965.00 | 965.00 | 905.00 | 940.00 | 940.00 | 476,995 |
| 2025-03-06 | 994.00 | 994.00 | 949.00 | 954.00 | 954.00 | 422,599 |
| 2025-03-05 | 955.00 | 997.00 | 954.00 | 973.00 | 973.00 | 244,447 |
| 2025-03-04 | 987.00 | 989.00 | 958.00 | 961.00 | 961.00 | 265,289 |
| 2025-02-28 | 1,000.00 | 1,025.00 | 975.00 | 987.00 | 987.00 | 708,918 |
| 2025-02-27 | 1,014.00 | 1,041.00 | 1,001.00 | 1,007.00 | 1,007.00 | 489,935 |
| 2025-02-26 | 1,033.00 | 1,047.00 | 1,008.00 | 1,013.00 | 1,013.00 | 672,303 |
| 2025-02-25 | 1,049.00 | 1,069.00 | 1,033.00 | 1,033.00 | 1,033.00 | 742,714 |
| 2025-02-24 | 1,098.00 | 1,101.00 | 1,030.00 | 1,059.00 | 1,059.00 | 1,181,641 |
| 2025-02-21 | 1,035.00 | 1,250.00 | 1,020.00 | 1,097.00 | 1,097.00 | 11,392,460 |
| 2025-02-20 | 1,075.00 | 1,076.00 | 1,017.00 | 1,024.00 | 1,024.00 | 751,792 |
| 2025-02-19 | 1,091.00 | 1,163.00 | 1,044.00 | 1,053.00 | 1,053.00 | 1,814,425 |
| 2025-02-18 | 1,033.00 | 1,100.00 | 1,017.00 | 1,076.00 | 1,076.00 | 705,090 |
| 2025-02-17 | 1,055.00 | 1,055.00 | 1,010.00 | 1,037.00 | 1,037.00 | 609,812 |
| 2025-02-14 | 1,062.00 | 1,083.00 | 1,021.00 | 1,039.00 | 1,039.00 | 609,974 |
| 2025-02-13 | 1,079.00 | 1,095.00 | 1,030.00 | 1,060.00 | 1,060.00 | 698,382 |
| 2025-02-12 | 1,181.00 | 1,208.00 | 1,050.00 | 1,079.00 | 1,079.00 | 1,340,262 |
| 2025-02-11 | 1,202.00 | 1,231.00 | 1,181.00 | 1,181.00 | 1,181.00 | 691,777 |
| 2025-02-10 | 1,250.00 | 1,268.00 | 1,182.00 | 1,200.00 | 1,200.00 | 1,063,419 |
| 2025-02-07 | 1,172.00 | 1,343.00 | 1,168.00 | 1,225.00 | 1,225.00 | 5,379,309 |
| 2025-02-06 | 1,299.00 | 1,299.00 | 1,164.00 | 1,170.00 | 1,170.00 | 1,624,512 |
| 2025-02-05 | 1,355.00 | 1,355.00 | 1,239.00 | 1,267.00 | 1,267.00 | 1,914,290 |
| 2025-02-04 | 1,383.00 | 1,424.00 | 1,265.00 | 1,355.00 | 1,355.00 | 3,630,009 |
| 2025-02-03 | 1,274.00 | 1,330.00 | 1,255.00 | 1,319.00 | 1,319.00 | 1,331,238 |
| 2025-01-31 | 1,432.00 | 1,458.00 | 1,317.00 | 1,322.00 | 1,322.00 | 2,220,103 |
| 2025-01-24 | 1,481.00 | 1,510.00 | 1,378.00 | 1,436.00 | 1,436.00 | 4,671,110 |
| 2025-01-23 | 1,324.00 | 1,584.00 | 1,156.00 | 1,481.00 | 1,481.00 | 31,862,289 |
| 2025-01-22 | 956.00 | 1,219.00 | 939.00 | 1,219.00 | 1,219.00 | 13,310,700 |
| 2025-01-21 | 962.00 | 970.00 | 937.00 | 938.00 | 938.00 | 197,733 |
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.