LIGHTRON FIBER-OPTIC DEVICES INC.(KR:069540)
â‚©3,650.00+110.00 (+3.11%)
KR:069540
LIGHTRON FIBER-OPTIC DEVICES INC. historical prices
â‚©3,650.00
At close:+110.00 (+3.11%)
LIGHTRON FIBER-OPTIC DEVICES INC. (069540) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3,570.00 | 3,950.00 | 3,510.00 | 3,650.00 | 3,650.00 | +3.11% | 13,773,296 | 0.99 |
| Nov 11, 2026 | 3,345.00 | 3,540.00 | 3,340.00 | 3,540.00 | 3,540.00 | +5.04% | 6,206,250 | 0.45 |
| Nov 10, 2026 | 3,525.00 | 3,530.00 | 3,275.00 | 3,370.00 | 3,370.00 | +9.06% | 6,429,694 | 0.46 |
| Nov 09, 2026 | 3,095.00 | 3,350.00 | 3,050.00 | 3,175.00 | 3,175.00 | +2.75% | 5,270,733 | 0.38 |
| Nov 06, 2026 | 2,855.00 | 3,185.00 | 2,855.00 | 3,090.00 | 3,090.00 | -7.49% | 6,650,541 | 0.48 |
| Nov 05, 2026 | 3,810.00 | 3,810.00 | 3,300.00 | 3,340.00 | 3,340.00 | -14.47% | 6,534,709 | 0.46 |
| Nov 04, 2026 | 3,895.00 | 4,040.00 | 3,650.00 | 3,905.00 | 3,905.00 | +4.13% | 9,978,421 | 0.68 |
| Nov 03, 2026 | 3,900.00 | 3,990.00 | 3,730.00 | 3,750.00 | 3,750.00 | -6.25% | 5,595,045 | 0.37 |
| Nov 02, 2026 | 3,800.00 | 4,045.00 | 3,670.00 | 4,000.00 | 4,000.00 | +0.50% | 10,248,162 | 0.66 |
| Oct 30, 2026 | 3,925.00 | 4,265.00 | 3,880.00 | 3,980.00 | 3,980.00 | -1.49% | 22,148,744 | 1.45 |
| Oct 29, 2026 | 4,280.00 | 4,480.00 | 3,915.00 | 4,040.00 | 4,040.00 | -3.69% | 42,435,387 | 2.88 |
| Oct 28, 2026 | 3,600.00 | 4,195.00 | 3,580.00 | 4,195.00 | 4,195.00 | +29.88% | 38,633,492 | 2.71 |
| Oct 27, 2026 | 3,370.00 | 3,515.00 | 3,200.00 | 3,230.00 | 3,230.00 | -0.15% | 13,203,818 | 0.94 |
| Oct 26, 2026 | 3,375.00 | 3,375.00 | 3,190.00 | 3,235.00 | 3,235.00 | -4.29% | 3,336,134 | 0.24 |
| Oct 23, 2026 | 3,400.00 | 3,430.00 | 3,235.00 | 3,380.00 | 3,380.00 | -4.65% | 5,069,532 | 0.36 |
| Oct 22, 2026 | 3,770.00 | 4,045.00 | 3,500.00 | 3,545.00 | 3,545.00 | -5.97% | 11,124,282 | 0.80 |
| Oct 21, 2026 | 3,870.00 | 3,890.00 | 3,545.00 | 3,770.00 | 3,770.00 | +0.40% | 9,608,437 | 0.69 |
| Oct 20, 2026 | 3,970.00 | 4,070.00 | 3,755.00 | 3,755.00 | 3,755.00 | -5.30% | 5,331,009 | 0.38 |
| Oct 19, 2026 | 3,745.00 | 3,980.00 | 3,700.00 | 3,965.00 | 3,965.00 | +0.13% | 4,661,467 | 0.33 |
| Oct 16, 2026 | 4,005.00 | 4,060.00 | 3,790.00 | 3,960.00 | 3,960.00 | +1.02% | 6,765,020 | 0.48 |
| Oct 15, 2026 | 3,810.00 | 4,085.00 | 3,740.00 | 3,920.00 | 3,920.00 | -5.77% | 9,006,844 | 0.63 |
| Oct 14, 2026 | 4,315.00 | 4,525.00 | 4,040.00 | 4,160.00 | 4,160.00 | -0.12% | 12,210,695 | 0.86 |
| Oct 13, 2026 | 4,200.00 | 4,275.00 | 4,035.00 | 4,165.00 | 4,165.00 | -4.47% | 12,330,576 | 0.86 |
| Oct 12, 2026 | 4,980.00 | 5,070.00 | 4,330.00 | 4,360.00 | 4,360.00 | -10.47% | 10,123,932 | 0.68 |
| Oct 09, 2026 | 4,870.00 | 5,310.00 | 4,755.00 | 4,870.00 | 4,870.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5,220.00 | 5,310.00 | 4,755.00 | 4,870.00 | 4,870.00 | -6.53% | 15,676,338 | 0.99 |
| Oct 07, 2026 | 5,120.00 | 5,990.00 | 4,950.00 | 5,210.00 | 5,210.00 | +3.99% | 47,620,984 | 3.14 |
| Oct 06, 2026 | 4,435.00 | 5,130.00 | 4,305.00 | 5,010.00 | 5,010.00 | +13.86% | 33,482,520 | 2.27 |
| Oct 05, 2026 | 4,400.00 | 4,400.00 | 4,190.00 | 4,400.00 | 4,400.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 4,265.00 | 4,400.00 | 4,190.00 | 4,400.00 | 4,400.00 | +6.28% | 9,549,126 | 0.65 |
| Oct 01, 2026 | 4,120.00 | 4,150.00 | 4,000.00 | 4,140.00 | 4,140.00 | +0.61% | 3,182,554 | 0.22 |
| Sep 30, 2026 | 4,150.00 | 4,150.00 | 4,000.00 | 4,115.00 | 4,115.00 | +2.24% | 3,938,131 | 0.27 |
| Sep 29, 2026 | 3,995.00 | 4,060.00 | 3,870.00 | 4,025.00 | 4,025.00 | +0.75% | 2,695,218 | 0.18 |
| Sep 28, 2026 | 4,020.00 | 4,180.00 | 3,955.00 | 3,995.00 | 3,995.00 | -0.62% | 3,154,168 | 0.21 |
| Sep 25, 2026 | 4,020.00 | 4,245.00 | 3,850.00 | 4,020.00 | 4,020.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4,020.00 | 4,245.00 | 3,850.00 | 4,020.00 | 4,020.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 3,935.00 | 4,245.00 | 3,850.00 | 4,020.00 | 4,020.00 | +2.29% | 11,362,764 | 0.77 |
| Sep 22, 2026 | 4,175.00 | 4,190.00 | 3,900.00 | 3,930.00 | 3,930.00 | -4.38% | 5,129,014 | 0.35 |
| Sep 21, 2026 | 4,115.00 | 4,330.00 | 4,100.00 | 4,110.00 | 4,110.00 | +0.24% | 7,218,030 | 0.49 |
| Sep 18, 2026 | 4,200.00 | 4,400.00 | 4,095.00 | 4,100.00 | 4,100.00 | +0.12% | 18,379,922 | 1.26 |
| Sep 17, 2026 | 4,415.00 | 4,420.00 | 4,025.00 | 4,095.00 | 4,095.00 | -7.14% | 12,951,743 | 0.90 |
| Sep 16, 2026 | 4,120.00 | 4,800.00 | 4,100.00 | 4,410.00 | 4,410.00 | +7.04% | 73,431,109 | 5.50 |
| 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 |
