LX International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 30,200.00 | 30,750.00 | 30,100.00 | 30,550.00 | 27,222.67 | 119,553 |
| 2024-07-23 | 30,450.00 | 30,900.00 | 30,050.00 | 30,200.00 | 26,910.79 | 174,168 |
| 2024-07-22 | 31,200.00 | 31,300.00 | 30,350.00 | 30,600.00 | 27,267.22 | 172,457 |
| 2024-07-19 | 31,300.00 | 31,450.00 | 30,650.00 | 31,300.00 | 27,890.98 | 194,380 |
| 2024-07-18 | 31,000.00 | 31,500.00 | 30,550.00 | 31,450.00 | 28,024.65 | 397,634 |
| 2024-07-17 | 30,950.00 | 31,500.00 | 30,900.00 | 31,100.00 | 27,712.77 | 303,927 |
| 2024-07-16 | 30,250.00 | 30,900.00 | 30,000.00 | 30,900.00 | 27,534.55 | 252,648 |
| 2024-07-15 | 30,400.00 | 30,450.00 | 30,000.00 | 30,200.00 | 26,910.79 | 93,633 |
| 2024-07-12 | 30,200.00 | 30,350.00 | 29,900.00 | 30,200.00 | 26,910.79 | 120,503 |
| 2024-07-11 | 30,150.00 | 30,350.00 | 29,750.00 | 30,100.00 | 26,821.68 | 196,448 |
| 2024-07-10 | 30,900.00 | 30,900.00 | 29,950.00 | 30,200.00 | 26,910.79 | 300,967 |
| 2024-07-09 | 30,800.00 | 31,050.00 | 30,300.00 | 31,050.00 | 27,668.21 | 252,035 |
| 2024-07-08 | 31,100.00 | 31,150.00 | 30,450.00 | 30,750.00 | 27,400.89 | 222,380 |
| 2024-07-05 | 31,800.00 | 32,150.00 | 31,000.00 | 31,350.00 | 27,935.54 | 306,192 |
| 2024-07-04 | 32,000.00 | 32,050.00 | 31,250.00 | 31,600.00 | 28,158.31 | 177,877 |
| 2024-07-03 | 31,450.00 | 31,800.00 | 30,900.00 | 31,750.00 | 28,291.97 | 315,162 |
| 2024-07-02 | 30,750.00 | 31,450.00 | 30,300.00 | 31,300.00 | 27,890.98 | 448,296 |
| 2024-07-01 | 30,750.00 | 31,450.00 | 30,650.00 | 30,850.00 | 27,490.00 | 261,189 |
| 2024-06-28 | 30,750.00 | 31,200.00 | 30,350.00 | 30,500.00 | 27,178.12 | 316,272 |
| 2024-06-27 | 30,450.00 | 30,750.00 | 29,900.00 | 30,400.00 | 27,089.01 | 211,204 |
| 2024-06-26 | 30,450.00 | 30,700.00 | 29,800.00 | 30,700.00 | 27,356.33 | 282,370 |
| 2024-06-25 | 29,600.00 | 30,850.00 | 29,600.00 | 29,900.00 | 26,643.46 | 417,055 |
| 2024-06-24 | 30,700.00 | 30,700.00 | 29,400.00 | 29,400.00 | 26,197.92 | 294,556 |
| 2024-06-21 | 29,700.00 | 30,500.00 | 29,550.00 | 30,400.00 | 27,089.01 | 418,455 |
| 2024-06-20 | 28,500.00 | 29,950.00 | 28,200.00 | 29,650.00 | 26,420.69 | 381,612 |
| 2024-06-19 | 28,750.00 | 28,900.00 | 28,050.00 | 28,550.00 | 25,440.50 | 216,989 |
| 2024-06-18 | 29,200.00 | 29,650.00 | 28,400.00 | 28,500.00 | 25,395.94 | 382,713 |
| 2024-06-17 | 29,550.00 | 29,850.00 | 29,100.00 | 29,200.00 | 26,019.70 | 198,643 |
| 2024-06-14 | 29,750.00 | 30,550.00 | 29,500.00 | 29,550.00 | 26,331.58 | 285,415 |
| 2024-06-13 | 29,650.00 | 30,600.00 | 29,500.00 | 29,650.00 | 26,420.69 | 382,209 |
| 2024-06-12 | 29,350.00 | 29,800.00 | 29,150.00 | 29,450.00 | 26,242.48 | 179,633 |
| 2024-06-11 | 29,900.00 | 30,000.00 | 28,950.00 | 29,350.00 | 26,153.37 | 281,522 |
| 2024-06-10 | 29,700.00 | 29,850.00 | 29,200.00 | 29,650.00 | 26,420.69 | 158,580 |
| 2024-06-07 | 29,500.00 | 30,550.00 | 29,500.00 | 29,800.00 | 26,554.36 | 244,585 |
| 2024-06-05 | 29,700.00 | 29,800.00 | 28,900.00 | 29,600.00 | 26,376.14 | 495,606 |
| 2024-06-04 | 32,100.00 | 32,350.00 | 29,800.00 | 29,850.00 | 26,598.91 | 742,487 |
| 2024-06-03 | 31,750.00 | 33,700.00 | 31,750.00 | 32,450.00 | 28,915.73 | 948,231 |
| 2024-05-31 | 31,850.00 | 32,000.00 | 31,350.00 | 31,350.00 | 27,935.54 | 331,438 |
| 2024-05-30 | 31,350.00 | 31,900.00 | 30,800.00 | 31,700.00 | 28,247.42 | 342,492 |
| 2024-05-29 | 32,050.00 | 32,250.00 | 31,400.00 | 31,600.00 | 28,158.31 | 384,204 |
| 2024-05-28 | 31,850.00 | 32,250.00 | 31,450.00 | 31,750.00 | 28,291.97 | 317,802 |
| 2024-05-27 | 31,400.00 | 32,100.00 | 30,600.00 | 31,850.00 | 28,381.08 | 566,466 |
| 2024-05-24 | 30,850.00 | 31,850.00 | 30,700.00 | 31,250.00 | 27,846.43 | 520,954 |
| 2024-05-23 | 33,000.00 | 33,100.00 | 30,200.00 | 31,150.00 | 27,757.32 | 1,596,452 |
| 2024-05-22 | 33,700.00 | 34,100.00 | 32,800.00 | 33,350.00 | 29,717.71 | 976,178 |
| 2024-05-21 | 33,700.00 | 35,950.00 | 32,650.00 | 34,450.00 | 30,697.90 | 3,654,135 |
| 2024-05-20 | 29,100.00 | 34,900.00 | 29,100.00 | 32,900.00 | 29,316.72 | 4,856,104 |
| 2024-05-17 | 29,150.00 | 29,350.00 | 28,850.00 | 29,000.00 | 25,841.49 | 123,037 |
| 2024-05-16 | 29,250.00 | 29,450.00 | 28,850.00 | 29,250.00 | 26,064.26 | 199,801 |
| 2024-05-14 | 29,350.00 | 29,350.00 | 28,700.00 | 29,150.00 | 25,975.15 | 200,223 |
| 2024-05-13 | 29,600.00 | 29,800.00 | 29,150.00 | 29,250.00 | 26,064.26 | 230,996 |
| 2024-05-10 | 29,100.00 | 29,600.00 | 28,900.00 | 29,350.00 | 26,153.37 | 277,234 |
| 2024-05-09 | 29,200.00 | 29,350.00 | 28,750.00 | 28,850.00 | 25,707.82 | 231,313 |
| 2024-05-08 | 29,000.00 | 29,350.00 | 28,450.00 | 29,200.00 | 26,019.70 | 238,850 |
| 2024-05-07 | 28,650.00 | 28,950.00 | 28,450.00 | 28,900.00 | 25,752.38 | 226,610 |
| 2024-05-03 | 28,550.00 | 28,800.00 | 28,150.00 | 28,450.00 | 25,351.39 | 200,290 |
| 2024-05-02 | 27,850.00 | 28,600.00 | 27,850.00 | 28,500.00 | 25,395.94 | 349,952 |
| 2024-04-30 | 28,300.00 | 28,300.00 | 27,600.00 | 28,000.00 | 24,950.40 | 396,912 |
| 2024-04-29 | 27,050.00 | 28,450.00 | 26,950.00 | 28,300.00 | 25,217.73 | 738,700 |
| 2024-04-26 | 26,400.00 | 26,700.00 | 26,250.00 | 26,650.00 | 23,747.43 | 88,574 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 2,000.0000 KRW |
| 2025-02-27 | 2,000.0000 KRW |
| 2023-12-27 | 1,200.0000 KRW |
| 2022-12-28 | 3,000.0000 KRW |
| 2021-12-29 | 2,300.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.