Lix Solution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,258.00 | 1,265.00 | 1,220.00 | 1,244.00 | 1,244.00 | 133,365 |
| 2026-10-20 | 1,294.00 | 1,294.00 | 1,252.00 | 1,259.00 | 1,259.00 | 67,715 |
| 2026-10-19 | 1,298.00 | 1,305.00 | 1,251.00 | 1,287.00 | 1,287.00 | 42,718 |
| 2026-10-16 | 1,262.00 | 1,308.00 | 1,260.00 | 1,299.00 | 1,299.00 | 41,128 |
| 2026-10-15 | 1,280.00 | 1,312.00 | 1,227.00 | 1,263.00 | 1,263.00 | 121,791 |
| 2026-10-14 | 1,338.00 | 1,348.00 | 1,277.00 | 1,320.00 | 1,320.00 | 25,894 |
| 2026-10-13 | 1,349.00 | 1,349.00 | 1,261.00 | 1,309.00 | 1,309.00 | 49,038 |
| 2026-10-12 | 1,364.00 | 1,371.00 | 1,310.00 | 1,322.00 | 1,322.00 | 56,243 |
| 2026-10-08 | 1,378.00 | 1,378.00 | 1,340.00 | 1,364.00 | 1,364.00 | 51,242 |
| 2026-10-07 | 1,383.00 | 1,383.00 | 1,340.00 | 1,360.00 | 1,360.00 | 104,658 |
| 2026-10-06 | 1,416.00 | 1,416.00 | 1,353.00 | 1,381.00 | 1,381.00 | 152,758 |
| 2026-10-02 | 1,371.00 | 1,404.00 | 1,371.00 | 1,377.00 | 1,377.00 | 23,364 |
| 2026-10-01 | 1,378.00 | 1,384.00 | 1,356.00 | 1,382.00 | 1,382.00 | 42,540 |
| 2026-09-30 | 1,398.00 | 1,400.00 | 1,372.00 | 1,373.00 | 1,373.00 | 42,925 |
| 2026-09-29 | 1,419.00 | 1,419.00 | 1,369.00 | 1,386.00 | 1,386.00 | 43,558 |
| 2026-09-28 | 1,412.00 | 1,419.00 | 1,398.00 | 1,400.00 | 1,400.00 | 25,406 |
| 2026-09-23 | 1,385.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | 77,495 |
| 2026-09-22 | 1,410.00 | 1,425.00 | 1,380.00 | 1,398.00 | 1,398.00 | 99,968 |
| 2026-09-21 | 1,419.00 | 1,420.00 | 1,391.00 | 1,410.00 | 1,410.00 | 66,751 |
| 2026-09-18 | 1,421.00 | 1,440.00 | 1,403.00 | 1,419.00 | 1,419.00 | 82,290 |
| 2026-09-17 | 1,421.00 | 1,444.00 | 1,377.00 | 1,422.00 | 1,422.00 | 85,465 |
| 2026-09-16 | 1,438.00 | 1,438.00 | 1,400.00 | 1,400.00 | 1,400.00 | 82,874 |
| 2026-09-15 | 1,440.00 | 1,470.00 | 1,427.00 | 1,438.00 | 1,438.00 | 102,543 |
| 2026-09-14 | 1,450.00 | 1,495.00 | 1,416.00 | 1,440.00 | 1,440.00 | 97,975 |
| 2026-09-11 | 1,435.00 | 1,488.00 | 1,435.00 | 1,459.00 | 1,459.00 | 47,407 |
| 2026-09-10 | 1,548.00 | 1,609.00 | 1,482.00 | 1,493.00 | 1,493.00 | 127,640 |
| 2026-09-09 | 1,550.00 | 1,630.00 | 1,475.00 | 1,548.00 | 1,548.00 | 96,234 |
| 2026-09-08 | 1,505.00 | 1,570.00 | 1,463.00 | 1,549.00 | 1,549.00 | 217,930 |
| 2026-09-07 | 1,428.00 | 1,495.00 | 1,423.00 | 1,475.00 | 1,475.00 | 57,143 |
| 2026-09-04 | 1,405.00 | 1,437.00 | 1,400.00 | 1,427.00 | 1,427.00 | 36,960 |
| 2026-09-03 | 1,431.00 | 1,469.00 | 1,390.00 | 1,399.00 | 1,399.00 | 77,101 |
| 2026-09-02 | 1,477.00 | 1,480.00 | 1,433.00 | 1,441.00 | 1,441.00 | 35,693 |
| 2026-09-01 | 1,493.00 | 1,520.00 | 1,472.00 | 1,484.00 | 1,484.00 | 26,670 |
| 2026-08-31 | 1,495.00 | 1,507.00 | 1,451.00 | 1,493.00 | 1,493.00 | 46,660 |
| 2026-08-28 | 1,503.00 | 1,519.00 | 1,435.00 | 1,495.00 | 1,495.00 | 55,976 |
| 2026-08-27 | 1,543.00 | 1,572.00 | 1,470.00 | 1,480.00 | 1,480.00 | 124,740 |
| 2026-08-26 | 1,591.00 | 1,595.00 | 1,524.00 | 1,543.00 | 1,543.00 | 96,154 |
| 2026-08-25 | 1,585.00 | 1,585.00 | 1,492.00 | 1,564.00 | 1,564.00 | 150,084 |
| 2026-08-24 | 1,412.00 | 1,649.00 | 1,401.00 | 1,588.00 | 1,588.00 | 723,845 |
| 2026-08-21 | 1,441.00 | 1,468.00 | 1,365.00 | 1,412.00 | 1,412.00 | 100,650 |
| 2026-08-20 | 1,479.00 | 1,504.00 | 1,440.00 | 1,441.00 | 1,441.00 | 95,327 |
| 2026-08-19 | 1,508.00 | 1,508.00 | 1,450.00 | 1,456.00 | 1,456.00 | 47,372 |
| 2026-08-18 | 1,600.00 | 1,600.00 | 1,500.00 | 1,519.00 | 1,519.00 | 97,016 |
| 2026-08-14 | 1,503.00 | 1,597.00 | 1,501.00 | 1,557.00 | 1,557.00 | 146,170 |
| 2026-08-13 | 1,508.00 | 1,538.00 | 1,475.00 | 1,488.00 | 1,488.00 | 190,617 |
| 2026-08-12 | 1,517.00 | 1,540.00 | 1,470.00 | 1,488.00 | 1,488.00 | 74,000 |
| 2026-08-11 | 1,514.00 | 1,548.00 | 1,475.00 | 1,530.00 | 1,530.00 | 129,487 |
| 2026-08-10 | 1,475.00 | 1,521.00 | 1,445.00 | 1,517.00 | 1,517.00 | 148,516 |
| 2026-08-07 | 1,423.00 | 1,500.00 | 1,410.00 | 1,463.00 | 1,463.00 | 141,130 |
| 2026-08-06 | 1,422.00 | 1,430.00 | 1,381.00 | 1,410.00 | 1,410.00 | 61,211 |
| 2026-08-05 | 1,382.00 | 1,433.00 | 1,380.00 | 1,422.00 | 1,422.00 | 90,742 |
| 2026-08-04 | 1,363.00 | 1,418.00 | 1,341.00 | 1,375.00 | 1,375.00 | 103,578 |
| 2026-08-03 | 1,349.00 | 1,416.00 | 1,313.00 | 1,363.00 | 1,363.00 | 70,090 |
| 2026-07-31 | 1,240.00 | 1,355.00 | 1,239.00 | 1,349.00 | 1,349.00 | 120,355 |
| 2026-07-30 | 1,197.00 | 1,256.00 | 1,172.00 | 1,230.00 | 1,230.00 | 197,663 |
| 2026-07-29 | 1,276.00 | 1,332.00 | 1,171.00 | 1,197.00 | 1,197.00 | 216,115 |
| 2026-07-28 | 1,355.00 | 1,360.00 | 1,273.00 | 1,276.00 | 1,276.00 | 137,159 |
| 2026-07-27 | 1,351.00 | 1,412.00 | 1,347.00 | 1,365.00 | 1,365.00 | 73,496 |
| 2026-07-24 | 1,396.00 | 1,450.00 | 1,343.00 | 1,362.00 | 1,362.00 | 199,990 |
| 2026-07-23 | 1,320.00 | 1,422.00 | 1,313.00 | 1,394.00 | 1,394.00 | 141,427 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.