LX International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	38,400.00	38,450.00	36,150.00	36,700.00	31,472.65	816,434
2023-07-31	37,650.00	39,850.00	37,650.00	38,450.00	32,973.38	920,930
2023-07-28	35,500.00	38,250.00	35,300.00	37,600.00	32,244.45	1,153,470
2023-07-27	40,100.00	40,500.00	36,400.00	36,400.00	31,215.38	1,835,012
2023-07-26	42,700.00	48,450.00	38,600.00	40,350.00	34,602.76	5,553,627
2023-07-25	40,200.00	42,800.00	38,350.00	41,950.00	35,974.86	3,073,829
2023-07-24	35,600.00	42,100.00	35,150.00	40,250.00	34,517.00	4,339,064
2023-07-21	34,700.00	35,950.00	34,500.00	35,600.00	30,529.32	395,230
2023-07-20	34,450.00	35,500.00	34,000.00	35,000.00	30,014.78	305,687
2023-07-19	35,350.00	35,650.00	34,000.00	34,650.00	29,714.64	440,060
2023-07-18	36,000.00	36,550.00	35,000.00	35,250.00	30,229.18	421,269
2023-07-17	36,050.00	36,850.00	35,200.00	35,500.00	30,443.57	396,525
2023-07-14	35,550.00	36,950.00	35,350.00	36,050.00	30,915.23	506,008
2023-07-13	35,900.00	35,900.00	34,800.00	35,550.00	30,486.45	412,728
2023-07-12	35,250.00	35,900.00	35,100.00	35,500.00	30,443.57	398,880
2023-07-11	33,100.00	35,200.00	32,800.00	35,200.00	30,186.30	534,233
2023-07-10	34,500.00	34,800.00	33,000.00	33,100.00	28,385.41	646,476
2023-07-07	35,300.00	35,550.00	33,950.00	34,750.00	29,800.39	660,950
2023-07-06	37,450.00	37,450.00	35,350.00	35,550.00	30,486.45	737,423
2023-07-05	35,300.00	37,650.00	35,050.00	37,000.00	31,729.92	1,250,227
2023-07-04	35,100.00	35,700.00	35,000.00	35,300.00	30,272.05	530,520
2023-07-03	36,150.00	36,150.00	34,700.00	35,050.00	30,057.66	766,502
2023-06-30	34,300.00	36,200.00	34,250.00	36,050.00	30,915.23	794,336
2023-06-29	34,550.00	34,800.00	34,000.00	34,100.00	29,242.98	214,647
2023-06-28	34,800.00	35,050.00	34,200.00	34,500.00	29,586.00	355,418
2023-06-27	33,950.00	35,450.00	33,750.00	34,700.00	29,757.52	573,350
2023-06-26	34,050.00	34,500.00	33,400.00	33,700.00	28,899.95	299,743
2023-06-23	34,900.00	35,200.00	34,050.00	34,100.00	29,242.98	249,796
2023-06-22	34,550.00	35,000.00	33,900.00	34,850.00	29,886.15	417,128
2023-06-21	35,200.00	35,300.00	34,350.00	34,850.00	29,886.15	422,533
2023-06-20	34,850.00	36,000.00	34,450.00	35,000.00	30,014.78	782,412
2023-06-19	34,950.00	35,800.00	34,200.00	34,600.00	29,671.76	734,090
2023-06-16	32,700.00	34,750.00	32,500.00	34,650.00	29,714.64	1,245,368
2023-06-15	32,900.00	33,450.00	31,850.00	32,100.00	27,527.85	541,874
2023-06-14	32,700.00	33,350.00	32,400.00	32,600.00	27,956.63	310,033
2023-06-13	33,050.00	33,100.00	32,400.00	32,750.00	28,085.26	340,887
2023-06-12	33,400.00	33,450.00	32,550.00	32,850.00	28,171.02	278,699
2023-06-09	33,900.00	34,000.00	32,900.00	33,100.00	28,385.41	636,970
2023-06-08	31,050.00	33,800.00	31,050.00	33,400.00	28,642.68	1,647,389
2023-06-07	31,350.00	31,450.00	31,000.00	31,150.00	26,713.16	222,428
2023-06-05	30,850.00	31,300.00	30,800.00	31,250.00	26,798.91	278,400
2023-06-02	30,150.00	30,900.00	30,100.00	30,650.00	26,284.38	193,204
2023-06-01	30,200.00	30,250.00	29,650.00	30,000.00	25,726.96	212,705
2023-05-31	30,700.00	30,750.00	30,100.00	30,200.00	25,898.47	305,771
2023-05-30	30,600.00	31,000.00	30,400.00	30,750.00	26,370.13	205,175
2023-05-26	30,850.00	31,000.00	30,250.00	30,300.00	25,984.23	232,792
2023-05-25	30,900.00	31,150.00	30,550.00	30,900.00	26,498.77	187,611
2023-05-24	30,700.00	31,150.00	30,600.00	31,000.00	26,584.52	261,464
2023-05-23	31,900.00	31,900.00	30,800.00	30,800.00	26,413.01	461,116
2023-05-22	31,750.00	32,200.00	31,500.00	31,900.00	27,356.33	263,628
2023-05-19	32,300.00	32,500.00	31,300.00	31,600.00	27,099.06	366,783
2023-05-18	30,200.00	32,450.00	30,150.00	32,300.00	27,699.36	852,811
2023-05-17	30,150.00	30,350.00	29,900.00	30,100.00	25,812.71	107,560
2023-05-16	31,000.00	31,050.00	30,100.00	30,150.00	25,855.59	176,707
2023-05-15	30,700.00	31,300.00	30,450.00	30,950.00	26,541.65	156,233
2023-05-12	31,000.00	31,150.00	30,400.00	30,900.00	26,498.77	204,400
2023-05-11	30,900.00	31,350.00	30,800.00	30,900.00	26,498.77	267,142
2023-05-10	30,700.00	31,250.00	30,600.00	30,700.00	26,327.25	162,543
2023-05-09	31,100.00	31,300.00	30,600.00	30,900.00	26,498.77	185,682
2023-05-08	31,000.00	31,400.00	30,850.00	31,000.00	26,584.52	209,461

← NewerPage 14 of 21 · 1,227 trading daysOlder →

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.