Lightron Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,474.00 | 1,505.00 | 1,431.00 | 1,451.00 | 1,451.00 | 347,884 |
| 2024-10-22 | 1,428.00 | 1,493.00 | 1,372.00 | 1,478.00 | 1,478.00 | 301,066 |
| 2024-10-21 | 1,478.00 | 1,485.00 | 1,406.00 | 1,412.00 | 1,412.00 | 245,234 |
| 2024-10-18 | 1,390.00 | 1,534.00 | 1,390.00 | 1,471.00 | 1,471.00 | 1,203,617 |
| 2024-10-17 | 1,396.00 | 1,396.00 | 1,368.00 | 1,390.00 | 1,390.00 | 121,761 |
| 2024-10-16 | 1,416.00 | 1,445.00 | 1,369.00 | 1,371.00 | 1,371.00 | 278,451 |
| 2024-10-15 | 1,387.00 | 1,420.00 | 1,356.00 | 1,416.00 | 1,416.00 | 253,190 |
| 2024-10-14 | 1,350.00 | 1,419.00 | 1,347.00 | 1,400.00 | 1,400.00 | 396,702 |
| 2024-10-11 | 1,410.00 | 1,480.00 | 1,360.00 | 1,360.00 | 1,360.00 | 464,238 |
| 2024-10-10 | 1,403.00 | 1,510.00 | 1,400.00 | 1,425.00 | 1,425.00 | 651,192 |
| 2024-10-08 | 1,380.00 | 1,429.00 | 1,358.00 | 1,400.00 | 1,400.00 | 308,029 |
| 2024-10-07 | 1,370.00 | 1,387.00 | 1,300.00 | 1,380.00 | 1,380.00 | 190,683 |
| 2024-10-04 | 1,314.00 | 1,400.00 | 1,314.00 | 1,346.00 | 1,346.00 | 167,959 |
| 2024-10-02 | 1,390.00 | 1,411.00 | 1,330.00 | 1,339.00 | 1,339.00 | 207,419 |
| 2024-09-30 | 1,365.00 | 1,479.00 | 1,330.00 | 1,394.00 | 1,394.00 | 424,958 |
| 2024-09-27 | 1,465.00 | 1,471.00 | 1,357.00 | 1,365.00 | 1,365.00 | 405,085 |
| 2024-09-26 | 1,462.00 | 1,547.00 | 1,433.00 | 1,462.00 | 1,462.00 | 1,028,162 |
| 2024-09-25 | 1,330.00 | 1,499.00 | 1,288.00 | 1,457.00 | 1,457.00 | 1,592,305 |
| 2024-09-24 | 1,255.00 | 1,309.00 | 1,248.00 | 1,299.00 | 1,299.00 | 228,243 |
| 2024-09-23 | 1,311.00 | 1,341.00 | 1,253.00 | 1,253.00 | 1,253.00 | 320,365 |
| 2024-09-20 | 1,333.00 | 1,333.00 | 1,220.00 | 1,310.00 | 1,310.00 | 527,746 |
| 2024-09-19 | 1,350.00 | 1,367.00 | 1,255.00 | 1,260.00 | 1,260.00 | 273,597 |
| 2024-09-13 | 1,357.00 | 1,375.00 | 1,335.00 | 1,371.00 | 1,371.00 | 155,080 |
| 2024-09-12 | 1,320.00 | 1,385.00 | 1,310.00 | 1,357.00 | 1,357.00 | 148,887 |
| 2024-09-11 | 1,378.00 | 1,400.00 | 1,316.00 | 1,320.00 | 1,320.00 | 178,765 |
| 2024-09-10 | 1,381.00 | 1,427.00 | 1,355.00 | 1,387.00 | 1,387.00 | 164,146 |
| 2024-09-09 | 1,490.00 | 1,500.00 | 1,380.00 | 1,381.00 | 1,381.00 | 342,379 |
| 2024-09-06 | 1,497.00 | 1,545.00 | 1,391.00 | 1,490.00 | 1,490.00 | 588,392 |
| 2024-09-05 | 1,455.00 | 1,568.00 | 1,444.00 | 1,516.00 | 1,516.00 | 2,246,315 |
| 2024-09-04 | 1,224.00 | 1,560.00 | 1,172.00 | 1,444.00 | 1,444.00 | 7,024,955 |
| 2024-09-03 | 1,276.00 | 1,305.00 | 1,221.00 | 1,223.00 | 1,223.00 | 420,171 |
| 2024-09-02 | 1,301.00 | 1,303.00 | 1,225.00 | 1,233.00 | 1,233.00 | 623,131 |
| 2024-08-30 | 1,346.00 | 1,346.00 | 1,290.00 | 1,312.00 | 1,312.00 | 251,460 |
| 2024-08-29 | 1,370.00 | 1,370.00 | 1,291.00 | 1,316.00 | 1,316.00 | 262,525 |
| 2024-08-28 | 1,436.00 | 1,436.00 | 1,342.00 | 1,349.00 | 1,349.00 | 361,376 |
| 2024-08-27 | 1,338.00 | 1,438.00 | 1,300.00 | 1,417.00 | 1,417.00 | 666,834 |
| 2024-08-26 | 1,435.00 | 1,450.00 | 1,321.00 | 1,338.00 | 1,338.00 | 369,331 |
| 2024-08-23 | 1,439.00 | 1,487.00 | 1,376.00 | 1,392.00 | 1,392.00 | 562,383 |
| 2024-08-22 | 1,530.00 | 1,570.00 | 1,446.00 | 1,460.00 | 1,460.00 | 1,047,410 |
| 2024-08-21 | 1,327.00 | 1,603.00 | 1,260.00 | 1,540.00 | 1,540.00 | 5,017,528 |
| 2024-08-20 | 1,454.00 | 1,454.00 | 1,056.00 | 1,327.00 | 1,327.00 | 9,590,935 |
| 2024-08-19 | 1,561.00 | 1,574.00 | 1,446.00 | 1,455.00 | 1,455.00 | 1,566,193 |
| 2024-08-16 | 1,700.00 | 1,703.00 | 1,512.00 | 1,560.00 | 1,560.00 | 5,356,382 |
| 2024-08-14 | 2,140.00 | 2,190.00 | 2,010.00 | 2,045.00 | 2,045.00 | 323,932 |
| 2024-08-13 | 2,245.00 | 2,265.00 | 2,025.00 | 2,140.00 | 2,140.00 | 459,291 |
| 2024-08-12 | 2,510.00 | 2,545.00 | 2,035.00 | 2,210.00 | 2,210.00 | 982,913 |
| 2024-08-09 | 2,455.00 | 2,505.00 | 2,325.00 | 2,500.00 | 2,500.00 | 388,880 |
| 2024-08-08 | 2,455.00 | 2,470.00 | 2,340.00 | 2,455.00 | 2,455.00 | 329,195 |
| 2024-08-07 | 2,280.00 | 2,560.00 | 2,280.00 | 2,455.00 | 2,455.00 | 608,229 |
| 2024-08-06 | 2,170.00 | 2,550.00 | 1,920.00 | 2,270.00 | 2,270.00 | 754,684 |
| 2024-08-05 | 2,160.00 | 2,230.00 | 1,870.00 | 1,976.00 | 1,976.00 | 406,717 |
| 2024-08-02 | 2,340.00 | 2,340.00 | 2,175.00 | 2,185.00 | 2,185.00 | 287,933 |
| 2024-08-01 | 2,380.00 | 2,490.00 | 2,295.00 | 2,350.00 | 2,350.00 | 306,386 |
| 2024-07-31 | 2,515.00 | 2,575.00 | 2,310.00 | 2,380.00 | 2,380.00 | 448,818 |
| 2024-07-30 | 2,535.00 | 2,670.00 | 2,515.00 | 2,540.00 | 2,540.00 | 277,002 |
| 2024-07-29 | 2,800.00 | 2,850.00 | 2,380.00 | 2,535.00 | 2,535.00 | 548,326 |
| 2024-07-26 | 2,700.00 | 2,810.00 | 2,700.00 | 2,795.00 | 2,795.00 | 193,695 |
| 2024-07-25 | 2,955.00 | 3,055.00 | 2,710.00 | 2,740.00 | 2,740.00 | 920,363 |
| 2024-07-24 | 3,235.00 | 3,375.00 | 3,015.00 | 3,065.00 | 3,065.00 | 318,134 |
| 2024-07-23 | 3,455.00 | 3,455.00 | 3,190.00 | 3,230.00 | 3,230.00 | 186,416 |
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.