Lix Solution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,303.00 | 1,355.00 | 1,303.00 | 1,318.00 | 1,318.00 | 141,033 |
| 2026-07-21 | 1,302.00 | 1,315.00 | 1,259.00 | 1,291.00 | 1,291.00 | 175,999 |
| 2026-07-20 | 1,383.00 | 1,384.00 | 1,302.00 | 1,302.00 | 1,302.00 | 285,736 |
| 2026-07-16 | 1,473.00 | 1,473.00 | 1,388.00 | 1,395.00 | 1,395.00 | 263,971 |
| 2026-07-15 | 1,450.00 | 1,493.00 | 1,438.00 | 1,474.00 | 1,474.00 | 144,433 |
| 2026-07-14 | 1,462.00 | 1,488.00 | 1,393.00 | 1,427.00 | 1,427.00 | 266,994 |
| 2026-07-13 | 1,540.00 | 1,580.00 | 1,454.00 | 1,462.00 | 1,462.00 | 559,161 |
| 2026-07-10 | 1,490.00 | 1,553.00 | 1,455.00 | 1,526.00 | 1,526.00 | 908,970 |
| 2026-07-09 | 1,580.00 | 1,846.00 | 1,493.00 | 1,502.00 | 1,502.00 | 2,164,475 |
| 2026-07-08 | 1,864.00 | 1,865.00 | 1,521.00 | 1,580.00 | 1,580.00 | 6,185,604 |
| 2026-07-07 | 1,445.00 | 1,478.00 | 1,391.00 | 1,435.00 | 1,435.00 | 130,115 |
| 2026-07-06 | 1,474.00 | 1,495.00 | 1,431.00 | 1,445.00 | 1,445.00 | 64,360 |
| 2026-07-03 | 1,407.00 | 1,480.00 | 1,391.00 | 1,475.00 | 1,475.00 | 84,659 |
| 2026-07-02 | 1,505.00 | 1,505.00 | 1,414.00 | 1,420.00 | 1,420.00 | 134,515 |
| 2026-07-01 | 1,487.00 | 1,600.00 | 1,429.00 | 1,515.00 | 1,515.00 | 276,891 |
| 2026-06-30 | 1,561.00 | 1,587.00 | 1,481.00 | 1,490.00 | 1,490.00 | 228,417 |
| 2026-06-29 | 1,423.00 | 1,707.00 | 1,423.00 | 1,572.00 | 1,572.00 | 466,619 |
| 2026-06-26 | 1,462.00 | 1,486.00 | 1,384.00 | 1,472.00 | 1,472.00 | 157,385 |
| 2026-06-25 | 1,525.00 | 1,525.00 | 1,444.00 | 1,462.00 | 1,462.00 | 51,796 |
| 2026-06-24 | 1,450.00 | 1,518.00 | 1,420.00 | 1,443.00 | 1,443.00 | 107,742 |
| 2026-06-23 | 1,582.00 | 1,582.00 | 1,437.00 | 1,449.00 | 1,449.00 | 204,488 |
| 2026-06-22 | 1,465.00 | 1,602.00 | 1,460.00 | 1,582.00 | 1,582.00 | 296,895 |
| 2026-06-19 | 1,498.00 | 1,514.00 | 1,412.00 | 1,465.00 | 1,465.00 | 171,097 |
| 2026-06-18 | 1,537.00 | 1,554.00 | 1,475.00 | 1,498.00 | 1,498.00 | 281,991 |
| 2026-06-17 | 1,555.00 | 1,574.00 | 1,495.00 | 1,537.00 | 1,537.00 | 145,754 |
| 2026-06-16 | 1,610.00 | 1,627.00 | 1,516.00 | 1,524.00 | 1,524.00 | 162,520 |
| 2026-06-15 | 1,554.00 | 1,627.00 | 1,554.00 | 1,609.00 | 1,609.00 | 74,230 |
| 2026-06-12 | 1,551.00 | 1,569.00 | 1,500.00 | 1,544.00 | 1,544.00 | 103,460 |
| 2026-06-11 | 1,516.00 | 1,550.00 | 1,495.00 | 1,531.00 | 1,531.00 | 45,922 |
| 2026-06-10 | 1,515.00 | 1,548.00 | 1,475.00 | 1,516.00 | 1,516.00 | 93,452 |
| 2026-06-09 | 1,368.00 | 1,528.00 | 1,368.00 | 1,515.00 | 1,515.00 | 226,234 |
| 2026-06-08 | 1,601.00 | 1,601.00 | 1,441.00 | 1,448.00 | 1,448.00 | 286,793 |
| 2026-06-05 | 1,779.00 | 1,779.00 | 1,600.00 | 1,612.00 | 1,612.00 | 196,934 |
| 2026-06-04 | 1,697.00 | 1,800.00 | 1,678.00 | 1,694.00 | 1,694.00 | 115,252 |
| 2026-06-02 | 1,750.00 | 1,768.00 | 1,615.00 | 1,697.00 | 1,697.00 | 315,317 |
| 2026-06-01 | 1,871.00 | 1,871.00 | 1,725.00 | 1,750.00 | 1,750.00 | 404,809 |
| 2026-05-29 | 1,905.00 | 1,918.00 | 1,800.00 | 1,864.00 | 1,864.00 | 206,205 |
| 2026-05-28 | 1,952.00 | 1,978.00 | 1,887.00 | 1,895.00 | 1,895.00 | 262,928 |
| 2026-05-27 | 2,000.00 | 2,060.00 | 1,937.00 | 1,952.00 | 1,952.00 | 237,582 |
| 2026-05-26 | 2,085.00 | 2,100.00 | 2,000.00 | 2,010.00 | 2,010.00 | 241,048 |
| 2026-05-22 | 2,040.00 | 2,100.00 | 2,015.00 | 2,085.00 | 2,085.00 | 191,677 |
| 2026-05-21 | 1,955.00 | 2,020.00 | 1,955.00 | 2,015.00 | 2,015.00 | 147,310 |
| 2026-05-20 | 1,979.00 | 1,995.00 | 1,922.00 | 1,933.00 | 1,933.00 | 192,764 |
| 2026-05-19 | 2,030.00 | 2,060.00 | 1,966.00 | 1,995.00 | 1,995.00 | 154,642 |
| 2026-05-18 | 2,030.00 | 2,085.00 | 1,996.00 | 2,030.00 | 2,030.00 | 247,276 |
| 2026-05-15 | 2,100.00 | 2,160.00 | 2,005.00 | 2,040.00 | 2,040.00 | 279,680 |
| 2026-05-14 | 2,060.00 | 2,110.00 | 2,030.00 | 2,100.00 | 2,100.00 | 259,679 |
| 2026-05-13 | 2,050.00 | 2,130.00 | 2,020.00 | 2,075.00 | 2,075.00 | 208,391 |
| 2026-05-12 | 2,140.00 | 2,140.00 | 2,035.00 | 2,050.00 | 2,050.00 | 465,426 |
| 2026-05-11 | 2,145.00 | 2,195.00 | 2,105.00 | 2,155.00 | 2,155.00 | 363,828 |
| 2026-05-08 | 2,150.00 | 2,150.00 | 2,070.00 | 2,135.00 | 2,135.00 | 167,149 |
| 2026-05-07 | 2,135.00 | 2,145.00 | 2,100.00 | 2,100.00 | 2,100.00 | 239,455 |
| 2026-05-06 | 2,175.00 | 2,220.00 | 2,130.00 | 2,135.00 | 2,135.00 | 270,558 |
| 2026-05-04 | 2,180.00 | 2,185.00 | 2,140.00 | 2,170.00 | 2,170.00 | 244,921 |
| 2026-04-30 | 2,185.00 | 2,265.00 | 2,135.00 | 2,140.00 | 2,140.00 | 233,671 |
| 2026-04-29 | 2,205.00 | 2,225.00 | 2,150.00 | 2,175.00 | 2,175.00 | 378,366 |
| 2026-04-28 | 2,175.00 | 2,325.00 | 2,140.00 | 2,215.00 | 2,215.00 | 586,331 |
| 2026-04-27 | 2,160.00 | 2,175.00 | 2,100.00 | 2,175.00 | 2,175.00 | 517,964 |
| 2026-04-24 | 2,140.00 | 2,180.00 | 2,120.00 | 2,155.00 | 2,155.00 | 233,082 |
| 2026-04-23 | 2,265.00 | 2,280.00 | 2,135.00 | 2,140.00 | 2,140.00 | 535,411 |
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.