LX International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 26,650.00 | 27,200.00 | 26,600.00 | 26,800.00 | 23,881.10 | 135,935 |
| 2024-01-25 | 26,600.00 | 27,050.00 | 26,400.00 | 26,850.00 | 23,925.65 | 122,048 |
| 2024-01-24 | 26,850.00 | 26,950.00 | 26,550.00 | 26,600.00 | 23,702.88 | 90,049 |
| 2024-01-23 | 26,900.00 | 27,150.00 | 26,750.00 | 26,850.00 | 23,925.65 | 94,138 |
| 2024-01-22 | 26,950.00 | 27,150.00 | 26,550.00 | 26,900.00 | 23,970.21 | 158,848 |
| 2024-01-19 | 27,200.00 | 27,500.00 | 26,800.00 | 26,800.00 | 23,881.10 | 187,513 |
| 2024-01-18 | 27,450.00 | 27,450.00 | 26,700.00 | 27,150.00 | 24,192.98 | 180,220 |
| 2024-01-17 | 28,100.00 | 28,200.00 | 26,800.00 | 27,250.00 | 24,282.09 | 392,766 |
| 2024-01-16 | 26,600.00 | 27,950.00 | 26,300.00 | 27,850.00 | 24,816.74 | 386,632 |
| 2024-01-15 | 26,500.00 | 26,750.00 | 26,450.00 | 26,650.00 | 23,747.43 | 77,947 |
| 2024-01-12 | 26,750.00 | 26,950.00 | 26,500.00 | 26,500.00 | 23,613.77 | 151,669 |
| 2024-01-11 | 26,750.00 | 27,200.00 | 26,600.00 | 26,700.00 | 23,791.99 | 202,325 |
| 2024-01-10 | 27,150.00 | 27,200.00 | 26,600.00 | 26,700.00 | 23,791.99 | 207,366 |
| 2024-01-09 | 27,300.00 | 27,400.00 | 26,950.00 | 27,050.00 | 24,103.87 | 238,445 |
| 2024-01-08 | 27,500.00 | 27,650.00 | 27,050.00 | 27,100.00 | 24,148.42 | 243,691 |
| 2024-01-05 | 27,900.00 | 27,950.00 | 27,050.00 | 27,300.00 | 24,326.64 | 337,041 |
| 2024-01-04 | 28,250.00 | 28,350.00 | 27,800.00 | 27,850.00 | 24,816.74 | 224,488 |
| 2024-01-03 | 28,600.00 | 28,950.00 | 28,300.00 | 28,400.00 | 25,306.84 | 263,760 |
| 2024-01-02 | 29,150.00 | 29,200.00 | 28,350.00 | 28,550.00 | 25,440.50 | 386,033 |
| 2023-12-28 | 29,400.00 | 29,550.00 | 29,000.00 | 29,400.00 | 26,197.92 | 336,090 |
| 2023-12-27 | 30,700.00 | 30,800.00 | 29,300.00 | 29,500.00 | 26,287.03 | 984,367 |
| 2023-12-26 | 31,950.00 | 32,300.00 | 31,600.00 | 31,900.00 | 27,356.33 | 895,412 |
| 2023-12-22 | 30,950.00 | 31,800.00 | 30,700.00 | 31,650.00 | 27,141.94 | 583,713 |
| 2023-12-21 | 30,300.00 | 31,000.00 | 30,100.00 | 30,750.00 | 26,370.13 | 425,597 |
| 2023-12-20 | 30,150.00 | 30,450.00 | 30,100.00 | 30,400.00 | 26,069.98 | 231,549 |
| 2023-12-19 | 30,700.00 | 30,900.00 | 30,150.00 | 30,150.00 | 25,855.59 | 277,422 |
| 2023-12-18 | 30,250.00 | 30,500.00 | 29,850.00 | 30,350.00 | 26,027.11 | 215,162 |
| 2023-12-15 | 29,800.00 | 30,450.00 | 29,750.00 | 30,000.00 | 25,726.96 | 308,534 |
| 2023-12-14 | 29,700.00 | 29,950.00 | 29,550.00 | 29,550.00 | 25,341.05 | 249,885 |
| 2023-12-13 | 29,650.00 | 29,800.00 | 29,400.00 | 29,400.00 | 25,212.42 | 137,411 |
| 2023-12-12 | 29,950.00 | 30,050.00 | 29,500.00 | 29,700.00 | 25,469.69 | 248,638 |
| 2023-12-11 | 29,750.00 | 29,950.00 | 29,650.00 | 29,950.00 | 25,684.08 | 94,464 |
| 2023-12-08 | 30,100.00 | 30,150.00 | 29,600.00 | 29,600.00 | 25,383.93 | 169,880 |
| 2023-12-07 | 30,100.00 | 30,400.00 | 29,650.00 | 29,800.00 | 25,555.45 | 133,780 |
| 2023-12-06 | 29,350.00 | 30,650.00 | 29,300.00 | 30,150.00 | 25,855.59 | 310,851 |
| 2023-12-05 | 29,600.00 | 29,700.00 | 29,250.00 | 29,250.00 | 25,083.78 | 155,091 |
| 2023-12-04 | 29,600.00 | 29,850.00 | 29,400.00 | 29,600.00 | 25,383.93 | 110,315 |
| 2023-12-01 | 29,850.00 | 30,150.00 | 29,550.00 | 29,600.00 | 25,383.93 | 182,180 |
| 2023-11-30 | 29,800.00 | 29,900.00 | 29,400.00 | 29,750.00 | 25,512.57 | 296,126 |
| 2023-11-29 | 29,800.00 | 30,100.00 | 29,450.00 | 30,050.00 | 25,769.84 | 169,113 |
| 2023-11-28 | 30,600.00 | 30,650.00 | 29,850.00 | 29,950.00 | 25,684.08 | 230,616 |
| 2023-11-27 | 30,950.00 | 31,200.00 | 30,300.00 | 30,500.00 | 26,155.74 | 211,113 |
| 2023-11-24 | 30,500.00 | 31,150.00 | 30,250.00 | 30,950.00 | 26,541.65 | 598,377 |
| 2023-11-23 | 30,050.00 | 30,100.00 | 29,450.00 | 30,000.00 | 25,726.96 | 146,372 |
| 2023-11-22 | 29,250.00 | 30,100.00 | 29,250.00 | 30,050.00 | 25,769.84 | 235,581 |
| 2023-11-21 | 30,000.00 | 30,050.00 | 29,500.00 | 29,500.00 | 25,298.18 | 161,866 |
| 2023-11-20 | 29,700.00 | 30,000.00 | 29,350.00 | 29,800.00 | 25,555.45 | 218,862 |
| 2023-11-17 | 29,550.00 | 29,650.00 | 29,250.00 | 29,500.00 | 25,298.18 | 158,332 |
| 2023-11-16 | 29,850.00 | 30,100.00 | 29,400.00 | 29,650.00 | 25,426.81 | 242,705 |
| 2023-11-15 | 29,950.00 | 30,000.00 | 29,400.00 | 29,950.00 | 25,684.08 | 337,061 |
| 2023-11-14 | 29,100.00 | 29,550.00 | 28,950.00 | 29,550.00 | 25,341.05 | 250,993 |
| 2023-11-13 | 28,750.00 | 29,700.00 | 28,450.00 | 29,350.00 | 25,169.54 | 629,413 |
| 2023-11-10 | 27,800.00 | 28,300.00 | 27,600.00 | 28,150.00 | 24,140.46 | 198,022 |
| 2023-11-09 | 27,900.00 | 28,300.00 | 27,500.00 | 28,000.00 | 24,011.83 | 311,722 |
| 2023-11-08 | 28,750.00 | 29,650.00 | 27,600.00 | 27,700.00 | 23,754.56 | 573,651 |
| 2023-11-07 | 28,000.00 | 28,150.00 | 27,050.00 | 27,900.00 | 23,926.07 | 479,164 |
| 2023-11-06 | 26,950.00 | 28,100.00 | 26,650.00 | 28,050.00 | 24,054.71 | 572,075 |
| 2023-11-03 | 25,900.00 | 26,400.00 | 25,450.00 | 26,300.00 | 22,553.97 | 319,738 |
| 2023-11-02 | 25,200.00 | 25,800.00 | 25,200.00 | 25,550.00 | 21,910.79 | 168,862 |
| 2023-11-01 | 24,900.00 | 25,300.00 | 24,900.00 | 25,000.00 | 21,439.13 | 178,623 |
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.