Lightron Fiber-Optic Devices Inc. (KOSDAQ:069540)
South Korea · Delayed Price · Currency is KRW 1,050.00
+8.00 (0.77%)
Last updated: Aug 12, 2025
KOSDAQ:069540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,041.00 | 1,127.00 | 1,040.00 | 1,090.00 | - | 5.01% | 531,931 |
| Aug 12, 2025 | 1,034.00 | 1,057.00 | 1,030.00 | 1,038.00 | - | -0.38% | 154,685 |
| Aug 11, 2025 | 1,040.00 | 1,097.00 | 1,025.00 | 1,042.00 | - | 0.19% | 582,386 |
| Aug 8, 2025 | 1,014.00 | 1,067.00 | 1,010.00 | 1,040.00 | - | 2.56% | 489,172 |
| Aug 7, 2025 | 1,063.00 | 1,083.00 | 966.00 | 1,014.00 | - | -4.70% | 1,056,579 |
| Aug 6, 2025 | 1,057.00 | 1,102.00 | 1,047.00 | 1,064.00 | - | -0.09% | 399,179 |
| Aug 5, 2025 | 1,043.00 | 1,084.00 | 1,031.00 | 1,065.00 | - | 2.11% | 209,394 |
| Aug 4, 2025 | 1,023.00 | 1,099.00 | 1,011.00 | 1,043.00 | - | -0.10% | 429,478 |
| Aug 1, 2025 | 1,089.00 | 1,089.00 | 1,005.00 | 1,044.00 | - | -4.48% | 356,280 |
| Jul 31, 2025 | 1,175.00 | 1,175.00 | 1,074.00 | 1,093.00 | - | -6.98% | 834,004 |
| Jul 30, 2025 | 1,158.00 | 1,198.00 | 1,145.00 | 1,175.00 | - | 0.09% | 423,898 |
| Jul 29, 2025 | 1,187.00 | 1,211.00 | 1,162.00 | 1,174.00 | - | 0.77% | 495,441 |
| Jul 28, 2025 | 1,207.00 | 1,275.00 | 1,160.00 | 1,165.00 | - | -4.51% | 870,158 |
| Jul 25, 2025 | 1,280.00 | 1,280.00 | 1,200.00 | 1,220.00 | - | -4.01% | 842,776 |
| Jul 24, 2025 | 1,331.00 | 1,369.00 | 1,250.00 | 1,271.00 | - | -5.57% | 904,482 |
| Jul 23, 2025 | 1,350.00 | 1,429.00 | 1,326.00 | 1,346.00 | - | -0.30% | 896,389 |
| Jul 22, 2025 | 1,455.00 | 1,491.00 | 1,340.00 | 1,350.00 | - | -6.70% | 1,704,300 |
| Jul 21, 2025 | 1,400.00 | 1,550.00 | 1,366.00 | 1,447.00 | - | 4.63% | 4,748,523 |
| Jul 18, 2025 | 1,309.00 | 1,486.00 | 1,297.00 | 1,383.00 | - | 5.65% | 7,001,097 |
| Jul 17, 2025 | 1,307.00 | 1,326.00 | 1,268.00 | 1,309.00 | - | 0.15% | 479,548 |
| Jul 16, 2025 | 1,292.00 | 1,318.00 | 1,277.00 | 1,307.00 | - | 1.16% | 407,408 |
| Jul 15, 2025 | 1,386.00 | 1,386.00 | 1,282.00 | 1,292.00 | - | -4.72% | 770,291 |
| Jul 14, 2025 | 1,315.00 | 1,361.00 | 1,285.00 | 1,356.00 | - | 3.04% | 742,339 |
| Jul 11, 2025 | 1,285.00 | 1,325.00 | 1,267.00 | 1,316.00 | - | 2.89% | 578,451 |
| Jul 10, 2025 | 1,320.00 | 1,335.00 | 1,265.00 | 1,279.00 | - | -1.62% | 507,845 |
| Jul 9, 2025 | 1,250.00 | 1,326.00 | 1,248.00 | 1,300.00 | - | 3.17% | 726,606 |
| Jul 8, 2025 | 1,260.00 | 1,273.00 | 1,224.00 | 1,260.00 | - | -0.40% | 631,861 |
| Jul 7, 2025 | 1,254.00 | 1,414.00 | 1,219.00 | 1,265.00 | - | -0.32% | 2,809,587 |
| Jul 4, 2025 | 1,365.00 | 1,373.00 | 1,254.00 | 1,269.00 | - | -6.00% | 1,075,341 |
| Jul 3, 2025 | 1,402.00 | 1,430.00 | 1,329.00 | 1,350.00 | - | -3.23% | 1,621,790 |
| Jul 2, 2025 | 1,442.00 | 1,555.00 | 1,388.00 | 1,395.00 | - | -2.17% | 4,942,920 |
| Jul 1, 2025 | 1,231.00 | 1,477.00 | 1,218.00 | 1,426.00 | - | 15.93% | 12,267,640 |
| Jun 30, 2025 | 1,066.00 | 1,309.00 | 1,030.00 | 1,230.00 | - | 15.38% | 5,580,928 |
| Jun 27, 2025 | 1,178.00 | 1,178.00 | 1,025.00 | 1,066.00 | - | -9.66% | 1,432,393 |
| Jun 26, 2025 | 1,138.00 | 1,195.00 | 1,128.00 | 1,180.00 | - | 3.69% | 732,512 |
| Jun 25, 2025 | 1,185.00 | 1,199.00 | 1,135.00 | 1,138.00 | - | -4.05% | 643,765 |
| Jun 24, 2025 | 1,200.00 | 1,227.00 | 1,170.00 | 1,186.00 | - | -1.50% | 652,296 |
| Jun 23, 2025 | 1,164.00 | 1,224.00 | 1,128.00 | 1,204.00 | - | -0.08% | 802,510 |
| Jun 20, 2025 | 1,158.00 | 1,230.00 | 1,120.00 | 1,205.00 | - | 4.78% | 1,217,395 |
| Jun 19, 2025 | 1,184.00 | 1,188.00 | 1,147.00 | 1,150.00 | - | -3.77% | 720,111 |
| Jun 18, 2025 | 1,176.00 | 1,202.00 | 1,155.00 | 1,195.00 | - | -0.50% | 1,022,970 |
| Jun 17, 2025 | 1,117.00 | 1,323.00 | 1,111.00 | 1,201.00 | - | 8.88% | 9,287,810 |
| Jun 16, 2025 | 1,096.00 | 1,106.00 | 1,041.00 | 1,103.00 | - | -0.27% | 783,348 |
| Jun 13, 2025 | 1,122.00 | 1,126.00 | 1,075.00 | 1,106.00 | - | -1.25% | 731,569 |
| Jun 12, 2025 | 1,165.00 | 1,181.00 | 1,098.00 | 1,120.00 | - | -4.19% | 1,142,295 |
| Jun 11, 2025 | 1,203.00 | 1,214.00 | 1,154.00 | 1,169.00 | - | -2.75% | 862,464 |
| Jun 10, 2025 | 1,230.00 | 1,256.00 | 1,191.00 | 1,202.00 | - | -2.59% | 651,214 |
| Jun 9, 2025 | 1,285.00 | 1,285.00 | 1,201.00 | 1,234.00 | - | -1.28% | 782,986 |
| Jun 5, 2025 | 1,259.00 | 1,288.00 | 1,233.00 | 1,250.00 | - | -1.11% | 920,478 |
| Jun 4, 2025 | 1,212.00 | 1,417.00 | 1,212.00 | 1,264.00 | - | 6.04% | 7,887,801 |