Lutronic Corporation - 085370.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 06, 2023	36,700	36,750	36,750	36,750	36,700	8,368
October 05, 2023	36,700	36,700	36,700	36,750	36,700	2,608
October 04, 2023	36,700	36,700	36,700	36,800	36,700	4,913
September 27, 2023	36,700	36,750	36,750	36,750	36,700	168,381
September 26, 2023	36,700	36,700	36,700	36,750	36,700	56,419
September 25, 2023	36,700	36,700	36,700	36,750	36,700	33,142
September 22, 2023	36,700	36,700	36,700	36,750	36,700	16,661
September 21, 2023	36,750	36,700	36,700	36,800	36,700	6,603
September 20, 2023	36,800	36,700	36,700	36,800	36,700	18,735
September 19, 2023	36,700	36,800	36,800	36,850	36,700	10,657
September 18, 2023	37,000	36,800	36,800	37,000	36,700	15,106
September 15, 2023	36,800	37,050	37,050	37,500	36,750	22,525
September 14, 2023	37,900	36,700	36,700	37,950	36,700	282,655
September 13, 2023	37,450	37,800	37,800	37,800	36,900	25,994
September 12, 2023	36,750	36,950	36,950	36,950	36,700	15,153
September 11, 2023	36,750	36,700	36,700	36,800	36,700	10,199
September 08, 2023	36,750	36,750	36,750	36,750	36,700	28,184
September 07, 2023	36,700	36,750	36,750	36,750	36,700	36,857
September 06, 2023	36,700	36,700	36,700	36,750	36,700	37,221
September 05, 2023	36,700	36,700	36,700	36,750	36,700	38,989
September 04, 2023	36,700	36,700	36,700	36,750	36,700	68,555
September 01, 2023	36,700	36,700	36,700	36,750	36,700	63,836
August 31, 2023	36,700	36,700	36,700	36,750	36,700	78,361
August 30, 2023	36,700	36,700	36,700	36,750	36,700	51,291
August 29, 2023	36,750	36,750	36,750	36,750	36,700	96,339
August 28, 2023	36,700	36,700	36,700	36,750	36,700	130,100
August 25, 2023	36,700	36,700	36,700	36,750	36,700	47,716
August 24, 2023	36,750	36,700	36,700	36,750	36,700	21,347
August 23, 2023	36,700	36,700	36,700	36,750	36,700	72,308
August 22, 2023	36,750	36,700	36,700	36,750	36,700	23,178
August 21, 2023	36,750	36,750	36,750	36,800	36,600	123,168
August 18, 2023	36,700	36,750	36,750	36,750	36,700	39,068
August 17, 2023	36,750	36,800	36,800	36,800	36,700	93,468
August 16, 2023	36,850	36,700	36,700	36,850	36,700	214,804
August 14, 2023	36,750	36,800	36,800	36,950	36,600	124,397
August 11, 2023	36,350	36,500	36,500	36,500	36,250	83,822
August 10, 2023	36,500	36,400	36,400	36,700	36,300	48,627
August 09, 2023	36,400	36,700	36,700	36,800	36,300	24,205
August 08, 2023	36,550	36,250	36,250	36,550	36,200	29,201
August 07, 2023	36,300	36,400	36,400	36,500	36,150	38,137
August 04, 2023	36,500	36,500	36,500	36,600	36,500	115,865
August 03, 2023	36,550	36,500	36,500	36,650	36,500	64,859
August 02, 2023	36,600	36,550	36,550	36,600	36,500	56,854
August 01, 2023	36,500	36,500	36,500	36,600	36,500	57,500
July 31, 2023	36,550	36,500	36,500	36,600	36,500	48,622
July 28, 2023	36,500	36,550	36,550	36,600	36,450	85,395
July 27, 2023	36,650	36,600	36,600	36,700	36,450	303,159
July 26, 2023	36,450	36,400	36,400	36,500	36,400	341,732
July 25, 2023	36,450	36,600	36,600	36,600	36,450	184,715
July 24, 2023	36,400	36,400	36,400	36,550	36,400	79,847
July 21, 2023	36,550	36,350	36,350	36,600	36,350	540,790
July 20, 2023	36,500	36,450	36,450	36,600	36,450	36,212
July 19, 2023	36,450	36,550	36,550	36,650	36,450	72,852
July 18, 2023	36,400	36,450	36,450	36,500	36,400	63,443
July 17, 2023	36,400	36,400	36,400	36,600	36,350	117,601
July 14, 2023	36,300	36,250	36,250	36,400	36,200	157,157
July 13, 2023	36,550	36,450	36,450	36,600	36,100	234,922
July 12, 2023	36,500	36,550	36,550	36,550	36,500	399,660
July 11, 2023	36,500	36,450	36,450	36,500	36,450	370,285
July 10, 2023	36,450	36,450	36,450	36,500	36,450	423,583

Lutronic Corporation (085370.KQ) KOE