Lightron Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 952.00 | 978.00 | 935.00 | 962.00 | 962.00 | 202,679 |
| 2025-01-17 | 924.00 | 990.00 | 900.00 | 942.00 | 942.00 | 630,260 |
| 2025-01-16 | 958.00 | 958.00 | 916.00 | 924.00 | 924.00 | 382,600 |
| 2025-01-15 | 972.00 | 1,019.00 | 931.00 | 946.00 | 946.00 | 283,396 |
| 2025-01-14 | 961.00 | 979.00 | 912.00 | 972.00 | 972.00 | 266,128 |
| 2025-01-13 | 1,008.00 | 1,011.00 | 955.00 | 961.00 | 961.00 | 471,414 |
| 2025-01-10 | 997.00 | 1,007.00 | 991.00 | 1,007.00 | 1,007.00 | 126,686 |
| 2025-01-09 | 1,024.00 | 1,040.00 | 995.00 | 1,002.00 | 1,002.00 | 283,604 |
| 2025-01-08 | 1,022.00 | 1,047.00 | 1,002.00 | 1,023.00 | 1,023.00 | 197,153 |
| 2025-01-07 | 1,063.00 | 1,084.00 | 1,013.00 | 1,022.00 | 1,022.00 | 247,586 |
| 2025-01-06 | 1,033.00 | 1,064.00 | 1,031.00 | 1,049.00 | 1,049.00 | 237,939 |
| 2025-01-03 | 996.00 | 1,138.00 | 990.00 | 1,036.00 | 1,036.00 | 1,407,826 |
| 2025-01-02 | 1,000.00 | 1,023.00 | 976.00 | 1,008.00 | 1,008.00 | 224,351 |
| 2024-12-30 | 971.00 | 1,001.00 | 964.00 | 976.00 | 976.00 | 151,430 |
| 2024-12-27 | 1,006.00 | 1,006.00 | 937.00 | 971.00 | 971.00 | 246,970 |
| 2024-12-26 | 1,032.00 | 1,046.00 | 995.00 | 996.00 | 996.00 | 190,425 |
| 2024-12-24 | 989.00 | 1,045.00 | 989.00 | 1,032.00 | 1,032.00 | 237,755 |
| 2024-12-23 | 1,011.00 | 1,040.00 | 983.00 | 989.00 | 989.00 | 239,907 |
| 2024-12-20 | 1,020.00 | 1,025.00 | 987.00 | 1,011.00 | 1,011.00 | 199,732 |
| 2024-12-19 | 1,041.00 | 1,077.00 | 995.00 | 1,008.00 | 1,008.00 | 340,792 |
| 2024-12-18 | 1,105.00 | 1,119.00 | 1,040.00 | 1,040.00 | 1,040.00 | 405,834 |
| 2024-12-17 | 1,133.00 | 1,149.00 | 1,100.00 | 1,105.00 | 1,105.00 | 205,965 |
| 2024-12-16 | 1,118.00 | 1,134.00 | 1,112.00 | 1,125.00 | 1,125.00 | 152,397 |
| 2024-12-13 | 1,123.00 | 1,123.00 | 1,095.00 | 1,114.00 | 1,114.00 | 200,416 |
| 2024-12-12 | 1,229.00 | 1,295.00 | 1,074.00 | 1,123.00 | 1,123.00 | 900,105 |
| 2024-12-11 | 1,183.00 | 1,225.00 | 1,110.00 | 1,220.00 | 1,220.00 | 652,904 |
| 2024-12-10 | 1,043.00 | 1,199.00 | 1,017.00 | 1,172.00 | 1,172.00 | 657,983 |
| 2024-12-09 | 1,005.00 | 1,070.00 | 996.00 | 996.00 | 996.00 | 353,022 |
| 2024-12-06 | 1,139.00 | 1,159.00 | 1,017.00 | 1,049.00 | 1,049.00 | 629,702 |
| 2024-12-05 | 1,193.00 | 1,213.00 | 1,137.00 | 1,137.00 | 1,137.00 | 265,532 |
| 2024-12-04 | 1,125.00 | 1,221.00 | 1,086.00 | 1,192.00 | 1,192.00 | 371,152 |
| 2024-12-03 | 1,238.00 | 1,262.00 | 1,190.00 | 1,200.00 | 1,200.00 | 464,591 |
| 2024-12-02 | 1,310.00 | 1,319.00 | 1,213.00 | 1,238.00 | 1,238.00 | 605,905 |
| 2024-11-29 | 1,338.00 | 1,350.00 | 1,280.00 | 1,319.00 | 1,319.00 | 260,455 |
| 2024-11-28 | 1,371.00 | 1,400.00 | 1,305.00 | 1,338.00 | 1,338.00 | 236,112 |
| 2024-11-27 | 1,301.00 | 1,383.00 | 1,210.00 | 1,365.00 | 1,365.00 | 684,769 |
| 2024-11-26 | 1,435.00 | 1,450.00 | 1,217.00 | 1,290.00 | 1,290.00 | 1,602,915 |
| 2024-11-25 | 1,480.00 | 1,480.00 | 1,404.00 | 1,430.00 | 1,430.00 | 567,436 |
| 2024-11-22 | 1,570.00 | 1,630.00 | 1,440.00 | 1,443.00 | 1,443.00 | 514,765 |
| 2024-11-21 | 1,749.00 | 1,749.00 | 1,575.00 | 1,580.00 | 1,580.00 | 529,980 |
| 2024-11-20 | 1,614.00 | 1,725.00 | 1,592.00 | 1,705.00 | 1,705.00 | 641,726 |
| 2024-11-19 | 1,669.00 | 1,686.00 | 1,615.00 | 1,623.00 | 1,623.00 | 298,244 |
| 2024-11-18 | 1,536.00 | 1,690.00 | 1,450.00 | 1,669.00 | 1,669.00 | 1,113,983 |
| 2024-11-15 | 1,485.00 | 1,540.00 | 1,380.00 | 1,536.00 | 1,536.00 | 554,338 |
| 2024-11-14 | 1,640.00 | 1,650.00 | 1,500.00 | 1,530.00 | 1,530.00 | 565,275 |
| 2024-11-13 | 1,720.00 | 1,753.00 | 1,614.00 | 1,614.00 | 1,614.00 | 842,015 |
| 2024-11-12 | 1,597.00 | 1,756.00 | 1,596.00 | 1,700.00 | 1,700.00 | 1,622,966 |
| 2024-11-11 | 1,749.00 | 1,749.00 | 1,551.00 | 1,592.00 | 1,592.00 | 1,406,751 |
| 2024-11-08 | 1,610.00 | 1,850.00 | 1,506.00 | 1,547.00 | 1,547.00 | 4,702,814 |
| 2024-11-07 | 1,510.00 | 1,645.00 | 1,486.00 | 1,599.00 | 1,599.00 | 2,830,679 |
| 2024-11-06 | 1,416.00 | 1,538.00 | 1,405.00 | 1,475.00 | 1,475.00 | 1,109,676 |
| 2024-11-05 | 1,468.00 | 1,529.00 | 1,400.00 | 1,416.00 | 1,416.00 | 564,306 |
| 2024-11-04 | 1,332.00 | 1,509.00 | 1,320.00 | 1,468.00 | 1,468.00 | 1,233,696 |
| 2024-11-01 | 1,339.00 | 1,382.00 | 1,300.00 | 1,332.00 | 1,332.00 | 290,650 |
| 2024-10-31 | 1,338.00 | 1,348.00 | 1,285.00 | 1,339.00 | 1,339.00 | 139,222 |
| 2024-10-30 | 1,392.00 | 1,405.00 | 1,336.00 | 1,338.00 | 1,338.00 | 332,917 |
| 2024-10-29 | 1,372.00 | 1,448.00 | 1,372.00 | 1,405.00 | 1,405.00 | 260,907 |
| 2024-10-28 | 1,370.00 | 1,398.00 | 1,356.00 | 1,378.00 | 1,378.00 | 115,770 |
| 2024-10-25 | 1,418.00 | 1,476.00 | 1,360.00 | 1,370.00 | 1,370.00 | 308,535 |
| 2024-10-24 | 1,419.00 | 1,465.00 | 1,395.00 | 1,416.00 | 1,416.00 | 202,170 |
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.