Lightron Fiber-Optic Devices Inc. (KOSDAQ:069540)
South Korea flag South Korea · Delayed Price · Currency is KRW
962.00
+73.00 (8.21%)
At close: Oct 30, 2025

KOSDAQ:069540 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025976.001,148.00931.00962.00962.008.21%44,361,790
Oct 29, 2025730.00889.00691.00889.00889.0029.97%24,285,950
Oct 28, 2025690.00691.00666.00684.00684.00-0.87%1,399,530
Oct 27, 2025696.00722.00677.00690.00690.00-0.72%1,320,366
Oct 24, 2025722.00724.00687.00695.00695.00-3.61%734,932
Oct 23, 2025739.00739.00715.00721.00721.00-2.44%397,742
Oct 22, 2025752.00752.00730.00739.00739.00-1.73%349,402
Oct 21, 2025757.00773.00745.00752.00752.00-1.57%360,369
Oct 20, 2025763.00780.00750.00764.00764.000.13%326,893
Oct 17, 2025816.00852.00763.00763.00763.00-6.38%795,810
Oct 16, 2025771.00815.00771.00815.00815.005.84%548,616
Oct 15, 2025756.00774.00746.00770.00770.002.26%342,602
Oct 14, 2025774.00789.00745.00753.00753.00-1.57%691,437
Oct 13, 2025787.00791.00760.00765.00765.00-2.80%392,060
Oct 10, 2025808.00851.00780.00787.00787.00-1.63%692,139
Oct 2, 2025751.00845.00751.00800.00800.005.96%1,368,931
Oct 1, 2025771.00780.00748.00755.00755.00-2.08%607,149
Sep 30, 2025779.00803.00769.00771.00771.00-0.77%306,991
Sep 29, 2025772.00803.00765.00777.00777.000.65%654,801
Sep 26, 2025803.00810.00772.00772.00772.00-3.86%573,448
Sep 25, 2025805.00809.00787.00803.00803.000.12%280,471
Sep 24, 2025805.00810.00785.00802.00802.00-0.37%412,316
Sep 23, 2025804.00810.00799.00805.00805.000.37%414,613
Sep 22, 2025806.00872.00801.00802.00802.00-0.50%1,274,870
Sep 19, 2025827.00839.00800.00806.00806.00-2.54%564,531
Sep 18, 2025847.00851.00825.00827.00827.00-2.36%520,679
Sep 17, 2025843.00856.00816.00847.00847.00-750,623
Sep 16, 2025859.00869.00833.00847.00847.00-1.40%580,945
Sep 15, 2025912.00925.00857.00859.00859.00-5.29%1,350,291
Sep 12, 2025898.001,077.00895.00907.00907.001.00%4,952,365
Sep 11, 2025898.00902.00890.00898.00898.00-190,705
Sep 10, 2025893.00905.00889.00898.00898.00-293,943
Sep 9, 2025897.00950.00887.00898.00898.000.11%573,727
Sep 8, 2025894.00925.00871.00897.00897.000.34%660,193
Sep 5, 2025840.001,015.00819.00894.00894.006.43%5,671,497
Sep 4, 2025979.00994.00810.00840.00840.00-14.29%3,312,353
Sep 3, 2025963.001,000.00959.00980.00980.001.55%175,792
Sep 2, 2025972.00997.00950.00965.00965.00-2.13%537,298
Sep 1, 20251,021.001,033.00980.00986.00986.00-3.52%355,695
Aug 29, 20251,080.001,098.001,022.001,022.001,022.00-5.19%300,809
Aug 28, 20251,058.001,084.001,028.001,078.001,078.003.55%295,895
Aug 27, 20251,085.001,085.001,040.001,041.001,041.00-0.86%149,828
Aug 26, 20251,022.001,050.001,011.001,050.001,050.002.74%205,645
Aug 25, 20251,039.001,068.001,010.001,022.001,022.00-1.35%237,830
Aug 22, 20251,027.001,080.001,027.001,036.001,036.000.88%97,746
Aug 21, 20251,029.001,058.001,026.001,027.001,027.00-0.19%145,493
Aug 20, 20251,029.001,065.001,011.001,029.001,029.00-2.65%214,035
Aug 19, 20251,105.001,120.001,054.001,057.001,057.00-4.34%357,358
Aug 18, 20251,064.001,117.001,040.001,105.001,105.003.85%288,375
Aug 14, 20251,090.001,113.001,046.001,064.001,064.00-2.39%220,884