See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.89▲ 1.79%
← 029480.KQ stock page

Lix Solution Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-222,445.002,445.002,240.002,260.002,260.00470,008
2026-04-212,205.002,515.002,180.002,320.002,320.002,109,442
2026-04-202,205.002,225.002,165.002,200.002,200.00195,523
2026-04-172,245.002,345.002,160.002,205.002,205.00367,901
2026-04-162,230.002,275.002,170.002,230.002,230.00488,541
2026-04-152,340.002,355.002,170.002,205.002,205.00801,316
2026-04-142,415.002,550.002,260.002,275.002,275.00923,923
2026-04-132,070.002,615.002,025.002,400.002,400.002,828,453
2026-04-102,130.002,130.002,050.002,075.002,075.00213,155
2026-04-092,170.002,190.002,030.002,120.002,120.00276,052
2026-04-082,075.002,190.002,060.002,170.002,170.00249,478
2026-04-072,010.002,110.001,999.002,055.002,055.00211,508
2026-04-062,015.002,040.001,974.001,978.001,978.00168,285
2026-04-032,050.002,170.001,996.002,015.002,015.00204,850
2026-04-022,095.002,140.001,995.002,000.002,000.00226,268
2026-04-012,090.002,090.002,030.002,075.002,075.00171,176
2026-03-312,050.002,160.001,980.001,988.001,988.00257,683
2026-03-302,125.002,160.002,050.002,050.002,050.00224,463
2026-03-272,130.002,215.002,105.002,205.002,205.0078,694
2026-03-262,240.002,280.002,145.002,145.002,145.00157,338
2026-03-252,120.002,385.002,115.002,240.002,240.00588,182
2026-03-242,150.002,190.002,050.002,120.002,120.00234,444
2026-03-232,300.002,300.002,125.002,125.002,125.00266,381
2026-03-202,300.002,340.002,220.002,300.002,300.00224,472
2026-03-192,240.002,365.002,205.002,265.002,265.00136,306
2026-03-182,265.002,295.002,210.002,260.002,260.00127,151
2026-03-172,280.002,310.002,235.002,260.002,260.0068,525
2026-03-162,290.002,290.002,200.002,235.002,235.00127,188
2026-03-132,290.002,300.002,205.002,290.002,290.00126,668
2026-03-122,235.002,300.002,215.002,290.002,290.00139,645
2026-03-112,335.002,380.002,205.002,225.002,225.00176,833
2026-03-102,425.002,425.002,250.002,325.002,325.00102,667
2026-03-092,370.002,370.002,190.002,345.002,345.00119,574
2026-03-062,335.002,465.002,330.002,440.002,440.00114,185
2026-03-052,210.002,380.002,210.002,330.002,330.00195,835
2026-03-042,385.002,385.002,100.002,120.002,120.00399,593
2026-03-032,560.002,600.002,375.002,385.002,385.00279,819
2026-02-272,745.002,775.002,540.002,615.002,615.00446,942
2026-02-262,575.002,850.002,575.002,745.002,745.00931,985
2026-02-252,580.002,630.002,500.002,565.002,565.00234,739
2026-02-242,510.002,620.002,420.002,570.002,570.00258,677
2026-02-232,550.002,590.002,475.002,515.002,515.00229,686
2026-02-202,560.002,615.002,485.002,550.002,550.00275,556
2026-02-192,365.002,550.002,365.002,535.002,535.00291,915
2026-02-132,400.002,485.002,350.002,365.002,365.00278,722
2026-02-122,460.002,595.002,350.002,390.002,390.00246,389
2026-02-112,640.002,685.002,430.002,440.002,440.00334,953
2026-02-102,505.002,710.002,440.002,635.002,635.00505,673
2026-02-092,320.002,580.002,300.002,505.002,505.00742,749
2026-02-062,265.002,335.002,195.002,270.002,270.00192,884
2026-02-052,240.002,305.002,225.002,300.002,300.00278,716
2026-02-042,190.002,285.002,100.002,265.002,265.00255,762
2026-02-032,290.002,290.002,120.002,190.002,190.00363,747
2026-02-022,290.002,295.002,195.002,220.002,220.00262,363
2026-01-302,380.002,380.002,255.002,295.002,295.00379,393
2026-01-292,440.002,440.002,325.002,380.002,380.00261,596
2026-01-282,570.002,570.002,370.002,400.002,400.00602,637
2026-01-272,670.002,685.002,535.002,570.002,570.00424,311
2026-01-262,560.002,680.002,560.002,670.002,670.00440,443
2026-01-232,660.002,680.002,485.002,535.002,535.00518,007
← NewerPage 3 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.