TipRanks
LIGHTRON FIBER-OPTIC DEVICES INC. (KR:069540)
:069540
South Korea Market

LIGHTRON FIBER-OPTIC DEVICES INC. (069540) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
4,325.00
4,415.00
4,050.00
4,120.00
4,120.00
-4.74%
18,269,236
1.38
Sep 14, 2026
3,860.00
4,620.00
3,740.00
4,325.00
4,325.00
+11.76%
80,463,484
6.69
Sep 11, 2026
3,810.00
4,180.00
3,760.00
3,870.00
3,870.00
-1.40%
25,305,943
2.11
Sep 10, 2026
3,870.00
4,250.00
3,660.00
3,925.00
3,925.00
+3.02%
38,771,527
3.37
Sep 09, 2026
3,750.00
4,460.00
3,680.00
3,810.00
3,810.00
+4.67%
69,786,359
6.61
Sep 08, 2026
2,900.00
3,640.00
2,900.00
3,640.00
3,640.00
+30.00%
41,821,441
4.18
Sep 07, 2026
2,775.00
2,940.00
2,770.00
2,800.00
2,800.00
+3.13%
5,721,416
0.57
Sep 04, 2026
2,695.00
2,735.00
2,645.00
2,715.00
2,715.00
+2.07%
2,024,642
0.20
Sep 03, 2026
2,800.00
2,850.00
2,640.00
2,660.00
2,660.00
-3.80%
2,284,457
0.22
Sep 02, 2026
2,695.00
2,820.00
2,690.00
2,765.00
2,765.00
-2.64%
2,654,694
0.26
Sep 01, 2026
2,830.00
2,890.00
2,725.00
2,840.00
2,840.00
+0.18%
3,767,914
0.36
Aug 31, 2026
2,830.00
2,970.00
2,760.00
2,835.00
2,835.00
-3.24%
5,819,069
0.55
Aug 28, 2026
3,140.00
3,145.00
2,910.00
2,930.00
2,930.00
-5.48%
6,886,401
0.65
Aug 27, 2026
2,975.00
3,350.00
2,960.00
3,100.00
3,100.00
+8.96%
30,824,285
2.99
Aug 26, 2026
2,790.00
3,160.00
2,710.00
2,845.00
2,845.00
+4.21%
13,609,653
1.32
Aug 25, 2026
2,700.00
2,835.00
2,620.00
2,730.00
2,730.00
-2.67%
4,213,024
0.40
Aug 24, 2026
2,630.00
2,935.00
2,600.00
2,805.00
2,805.00
+9.57%
5,435,795
0.52
Aug 21, 2026
2,675.00
2,675.00
2,500.00
2,560.00
2,560.00
-4.30%
1,968,429
0.17
Aug 20, 2026
2,715.00
2,720.00
2,600.00
2,675.00
2,675.00
+0.94%
2,045,880
0.18
Aug 19, 2026
2,610.00
2,860.00
2,530.00
2,650.00
2,650.00
-2.93%
2,949,957
0.24
Aug 18, 2026
3,005.00
3,010.00
2,710.00
2,730.00
2,730.00
-7.14%
3,501,041
0.29
Aug 17, 2026
2,940.00
2,945.00
2,790.00
2,940.00
2,940.00
0.00%
0
0.00
Aug 14, 2026
2,945.00
2,945.00
2,790.00
2,940.00
2,940.00
+0.68%
3,554,404
0.28
Aug 13, 2026
3,090.00
3,095.00
2,885.00
2,920.00
2,920.00
-1.18%
4,174,711
0.32
Aug 12, 2026
3,025.00
3,030.00
2,830.00
2,955.00
2,955.00
+0.51%
5,545,615
0.43
Aug 11, 2026
2,910.00
3,080.00
2,730.00
2,940.00
2,940.00
-5.62%
6,994,697
0.54
Aug 10, 2026
3,045.00
3,300.00
3,005.00
3,115.00
3,115.00
+3.66%
18,662,141
1.47
Aug 07, 2026
2,915.00
3,440.00
2,820.00
3,005.00
3,005.00
+3.26%
42,992,223
3.51
Aug 06, 2026
2,890.00
3,205.00
2,690.00
2,910.00
2,910.00
+0.69%
44,311,703
3.66
Aug 05, 2026
2,670.00
2,890.00
2,450.00
2,890.00
2,890.00
+29.89%
29,351,396
2.50
Aug 04, 2026
2,120.00
2,270.00
2,087.00
2,225.00
2,225.00
+10.97%
7,686,853
0.65
Aug 03, 2026
1,875.00
2,070.00
1,809.00
2,005.00
2,005.00
+6.76%
7,037,535
0.59
Jul 31, 2026
1,830.00
1,950.00
1,805.00
1,878.00
1,878.00
+11.92%
8,390,594
0.72
Jul 30, 2026
1,743.00
1,806.00
1,660.00
1,678.00
1,678.00
-5.62%
3,607,463
0.30
Jul 29, 2026
1,960.00
2,040.00
1,702.00
1,778.00
1,778.00
-8.82%
3,874,882
0.33
Jul 28, 2026
2,025.00
2,060.00
1,902.00
1,950.00
1,950.00
-9.51%
3,543,521
0.30
Jul 27, 2026
2,190.00
2,250.00
2,090.00
2,155.00
2,155.00
+0.47%
3,670,401
0.31
Jul 24, 2026
2,420.00
2,420.00
2,125.00
2,145.00
2,145.00
-13.16%
4,995,906
0.42
Jul 23, 2026
2,680.00
2,680.00
2,420.00
2,470.00
2,470.00
-3.52%
7,975,325
0.66
Jul 22, 2026
2,530.00
2,875.00
2,510.00
2,560.00
2,560.00
+6.67%
18,267,637
1.50
Jul 21, 2026
2,555.00
2,665.00
2,290.00
2,400.00
2,400.00
-3.81%
8,988,294
0.73
Jul 20, 2026
2,450.00
2,845.00
2,390.00
2,495.00
2,495.00
-3.67%
17,424,539
1.43
Jul 17, 2026
2,590.00
3,010.00
2,565.00
2,590.00
2,590.00
0.00%
0
0.00
Jul 16, 2026
2,720.00
3,010.00
2,565.00
2,590.00
2,590.00
-8.32%
22,698,172
1.73
Jul 15, 2026
2,655.00
3,150.00
2,440.00
2,825.00
2,825.00
+13.45%
47,529,812
3.51
Jul 14, 2026
2,330.00
2,665.00
2,150.00
2,490.00
2,490.00
+8.73%
29,657,121
2.06
Jul 13, 2026
2,370.00
2,870.00
2,240.00
2,290.00
2,290.00
-1.51%
45,661,215
3.34
Jul 10, 2026
1,825.00
2,325.00
1,825.00
2,325.00
2,325.00
+29.89%
7,075,676
0.50
Jul 09, 2026
1,643.00
1,845.00
1,643.00
1,790.00
1,790.00
+7.38%
4,989,566
0.35
Jul 08, 2026
1,730.00
1,828.00
1,660.00
1,667.00
1,667.00
-8.05%
3,045,080
0.20
Rows:
50