Lightron Fiber-Optic Devices Inc. (KOSDAQ:069540)
South Korea · Delayed Price · Currency is KRW 3,005.00
+95.00 (3.26%)
At close: Aug 7, 2026
KOSDAQ:069540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2,915.00 | 3,440.00 | 2,820.00 | 3,005.00 | 3,005.00 | 3.26% | 42,861,773 |
| Aug 6, 2026 | 2,890.00 | 3,205.00 | 2,690.00 | 2,910.00 | 2,910.00 | 0.69% | 44,311,702 |
| Aug 5, 2026 | 2,670.00 | 2,890.00 | 2,450.00 | 2,890.00 | 2,890.00 | 29.89% | 29,351,396 |
| Aug 4, 2026 | 2,120.00 | 2,270.00 | 2,087.00 | 2,225.00 | 2,225.00 | 10.97% | 7,590,852 |
| Aug 3, 2026 | 1,875.00 | 2,070.00 | 1,809.00 | 2,005.00 | 2,005.00 | 6.76% | 7,012,773 |
| Jul 31, 2026 | 1,830.00 | 1,950.00 | 1,805.00 | 1,878.00 | 1,878.00 | 11.92% | 8,353,739 |
| Jul 30, 2026 | 1,743.00 | 1,806.00 | 1,660.00 | 1,678.00 | 1,678.00 | -5.62% | 3,607,463 |
| Jul 29, 2026 | 1,960.00 | 2,040.00 | 1,702.00 | 1,778.00 | 1,778.00 | -8.82% | 3,874,882 |
| Jul 28, 2026 | 2,025.00 | 2,060.00 | 1,902.00 | 1,950.00 | 1,950.00 | -9.51% | 3,520,834 |
| Jul 27, 2026 | 2,190.00 | 2,250.00 | 2,090.00 | 2,155.00 | 2,155.00 | 0.47% | 3,631,940 |
| Jul 24, 2026 | 2,420.00 | 2,420.00 | 2,125.00 | 2,145.00 | 2,145.00 | -13.16% | 4,995,906 |
| Jul 23, 2026 | 2,680.00 | 2,680.00 | 2,420.00 | 2,470.00 | 2,470.00 | -3.52% | 7,910,396 |
| Jul 22, 2026 | 2,530.00 | 2,875.00 | 2,510.00 | 2,560.00 | 2,560.00 | 6.67% | 18,119,090 |
| Jul 21, 2026 | 2,555.00 | 2,665.00 | 2,290.00 | 2,400.00 | 2,400.00 | -3.81% | 8,988,294 |
| Jul 20, 2026 | 2,450.00 | 2,845.00 | 2,390.00 | 2,495.00 | 2,495.00 | -3.67% | 17,424,539 |
| Jul 16, 2026 | 2,720.00 | 3,010.00 | 2,565.00 | 2,590.00 | 2,590.00 | -8.32% | 22,610,880 |
| Jul 15, 2026 | 2,655.00 | 3,150.00 | 2,440.00 | 2,825.00 | 2,825.00 | 13.45% | 47,529,812 |
| Jul 14, 2026 | 2,330.00 | 2,665.00 | 2,150.00 | 2,490.00 | 2,490.00 | 8.73% | 29,657,122 |
| Jul 13, 2026 | 2,370.00 | 2,870.00 | 2,240.00 | 2,290.00 | 2,290.00 | -1.51% | 45,661,218 |
| Jul 10, 2026 | 1,825.00 | 2,325.00 | 1,825.00 | 2,325.00 | 2,325.00 | 29.89% | 7,060,869 |
| Jul 9, 2026 | 1,643.00 | 1,845.00 | 1,643.00 | 1,790.00 | 1,790.00 | 7.38% | 4,966,536 |
| Jul 8, 2026 | 1,730.00 | 1,828.00 | 1,660.00 | 1,667.00 | 1,667.00 | -8.05% | 3,026,946 |
| Jul 7, 2026 | 1,920.00 | 1,961.00 | 1,783.00 | 1,813.00 | 1,813.00 | -6.26% | 2,514,606 |
| Jul 6, 2026 | 2,110.00 | 2,110.00 | 1,863.00 | 1,934.00 | 1,934.00 | -5.89% | 2,991,810 |
| Jul 3, 2026 | 1,980.00 | 2,065.00 | 1,842.00 | 2,055.00 | 2,055.00 | 3.79% | 3,225,647 |
| Jul 2, 2026 | 2,260.00 | 2,260.00 | 1,948.00 | 1,980.00 | 1,980.00 | -13.73% | 3,575,416 |
| Jul 1, 2026 | 2,215.00 | 2,355.00 | 2,130.00 | 2,295.00 | 2,295.00 | 3.61% | 4,009,342 |
| Jun 30, 2026 | 2,245.00 | 2,265.00 | 2,080.00 | 2,215.00 | 2,215.00 | - | 3,032,395 |
| Jun 29, 2026 | 2,100.00 | 2,295.00 | 2,055.00 | 2,215.00 | 2,215.00 | 5.48% | 5,496,863 |
| Jun 26, 2026 | 2,345.00 | 2,345.00 | 2,060.00 | 2,100.00 | 2,100.00 | -11.21% | 11,486,210 |
| Jun 25, 2026 | 2,610.00 | 2,725.00 | 2,275.00 | 2,365.00 | 2,365.00 | -7.80% | 6,873,753 |
| Jun 24, 2026 | 2,545.00 | 2,650.00 | 2,445.00 | 2,565.00 | 2,565.00 | 0.79% | 3,417,939 |
| Jun 23, 2026 | 2,820.00 | 2,880.00 | 2,510.00 | 2,545.00 | 2,545.00 | -8.12% | 4,187,637 |
| Jun 22, 2026 | 2,800.00 | 2,975.00 | 2,710.00 | 2,770.00 | 2,770.00 | -5.46% | 4,140,749 |
| Jun 19, 2026 | 3,370.00 | 3,370.00 | 2,845.00 | 2,930.00 | 2,930.00 | -10.94% | 6,102,355 |
| Jun 18, 2026 | 3,415.00 | 3,620.00 | 3,225.00 | 3,290.00 | 3,290.00 | -3.66% | 9,407,434 |
| Jun 17, 2026 | 3,600.00 | 3,600.00 | 3,355.00 | 3,415.00 | 3,415.00 | -7.45% | 5,971,831 |
| Jun 16, 2026 | 3,530.00 | 3,950.00 | 3,460.00 | 3,690.00 | 3,690.00 | 8.05% | 21,631,740 |
| Jun 15, 2026 | 3,415.00 | 3,835.00 | 3,235.00 | 3,415.00 | 3,415.00 | 3.33% | 10,172,590 |
| Jun 12, 2026 | 3,600.00 | 3,760.00 | 3,295.00 | 3,305.00 | 3,305.00 | -0.60% | 8,749,904 |
| Jun 11, 2026 | 3,150.00 | 3,520.00 | 3,100.00 | 3,325.00 | 3,325.00 | 0.15% | 7,299,969 |
| Jun 10, 2026 | 3,880.00 | 3,880.00 | 3,220.00 | 3,320.00 | 3,320.00 | -14.43% | 7,039,684 |
| Jun 9, 2026 | 3,990.00 | 4,200.00 | 3,700.00 | 3,880.00 | 3,880.00 | 11.02% | 13,336,370 |
| Jun 8, 2026 | 3,235.00 | 3,645.00 | 3,105.00 | 3,495.00 | 3,495.00 | -7.05% | 4,351,034 |
| Jun 5, 2026 | 4,060.00 | 4,065.00 | 3,675.00 | 3,760.00 | 3,760.00 | -10.16% | 5,614,885 |
| Jun 4, 2026 | 3,955.00 | 4,770.00 | 3,950.00 | 4,185.00 | 4,185.00 | 8.14% | 22,650,640 |
| Jun 2, 2026 | 4,100.00 | 4,685.00 | 3,665.00 | 3,870.00 | 3,870.00 | -5.61% | 17,274,630 |
| Jun 1, 2026 | 4,820.00 | 4,870.00 | 4,060.00 | 4,100.00 | 4,100.00 | -14.94% | 9,149,897 |
| May 29, 2026 | 5,610.00 | 5,820.00 | 4,550.00 | 4,820.00 | 4,820.00 | -13.93% | 15,244,383 |
| May 28, 2026 | 6,470.00 | 6,530.00 | 5,380.00 | 5,600.00 | 5,600.00 | -12.09% | 8,430,773 |