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%WTI99.24▲ 2.15%
← 029480.KQ stock page

Lix Solution Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-222,370.002,700.002,370.002,640.002,640.001,471,397
2026-01-212,350.002,430.002,265.002,375.002,375.00572,572
2026-01-202,270.002,395.002,260.002,370.002,370.00501,252
2026-01-192,245.002,275.002,195.002,270.002,270.00449,118
2026-01-162,280.002,320.002,215.002,245.002,245.00350,852
2026-01-152,230.002,290.002,210.002,280.002,280.00352,930
2026-01-142,200.002,230.002,180.002,230.002,230.00255,030
2026-01-132,245.002,290.002,180.002,200.002,200.00538,332
2026-01-122,240.002,280.002,160.002,220.002,220.00390,050
2026-01-092,240.002,300.002,220.002,235.002,235.00404,976
2026-01-082,250.002,280.002,170.002,220.002,220.00294,567
2026-01-072,320.002,335.002,220.002,280.002,280.00347,437
2026-01-062,305.002,360.002,280.002,305.002,305.00537,239
2026-01-052,285.002,315.002,185.002,240.002,240.00535,047
2026-01-022,190.002,330.002,175.002,325.002,325.00693,470
2025-12-302,165.002,290.002,125.002,190.002,190.00700,231
2025-12-291,888.002,175.001,800.002,125.002,125.001,444,390
2025-12-261,892.001,892.001,837.001,869.001,869.00100,017
2025-12-241,900.001,979.001,873.001,892.001,892.00177,346
2025-12-231,937.001,937.001,853.001,864.001,864.00287,157
2025-12-221,963.002,020.001,931.001,938.001,938.00184,993
2025-12-191,941.001,959.001,890.001,949.001,949.00188,846
2025-12-181,994.001,997.001,940.001,941.001,941.00263,408
2025-12-172,000.002,015.001,993.001,995.001,995.00106,525
2025-12-162,060.002,060.001,995.002,000.002,000.00179,863
2025-12-152,085.002,090.001,987.002,020.002,020.00416,390
2025-12-122,100.002,120.002,070.002,095.002,095.00150,695
2025-12-112,080.002,080.002,050.002,080.002,080.00197,007
2025-12-102,065.002,090.002,050.002,065.002,065.00101,991
2025-12-092,075.002,080.002,030.002,065.002,065.00218,399
2025-12-082,095.002,095.002,050.002,075.002,075.00170,715
2025-12-052,105.002,115.002,050.002,070.002,070.00217,883
2025-12-042,150.002,150.002,085.002,100.002,100.00166,697
2025-12-032,160.002,170.002,125.002,135.002,135.00154,468
2025-12-022,165.002,260.002,125.002,160.002,160.00249,813
2025-12-012,285.002,345.002,185.002,200.002,200.00191,774
2025-11-282,230.002,340.002,230.002,285.002,285.00354,077
2025-11-272,200.002,315.002,185.002,200.002,200.00371,725
2025-11-262,100.002,235.002,100.002,185.002,185.00182,171
2025-11-252,130.002,150.002,090.002,125.002,125.00174,367
2025-11-242,070.002,140.002,035.002,125.002,125.00150,899
2025-11-212,010.002,100.002,000.002,095.002,095.00253,449
2025-11-202,075.002,150.002,030.002,050.002,050.00251,217
2025-11-192,095.002,150.002,030.002,075.002,075.00199,528
2025-11-182,130.002,155.002,080.002,095.002,095.00163,272
2025-11-172,110.002,150.002,050.002,090.002,090.00205,502
2025-11-142,150.002,185.002,100.002,110.002,110.00156,393
2025-11-132,230.002,250.002,170.002,185.002,185.00127,418
2025-11-122,200.002,220.002,150.002,190.002,190.00141,709
2025-11-112,145.002,210.002,125.002,165.002,165.00214,179
2025-11-102,060.002,200.002,040.002,140.002,140.00161,380
2025-11-072,095.002,120.002,030.002,065.002,065.00426,010
2025-11-062,105.002,145.002,050.002,095.002,095.00225,025
2025-11-052,150.002,150.002,000.002,105.002,105.00668,817
2025-11-042,215.002,230.002,130.002,150.002,150.00449,781
2025-11-032,270.002,300.002,170.002,200.002,200.00541,381
2025-10-312,280.002,345.002,250.002,270.002,270.00401,641
2025-10-302,385.002,430.002,280.002,320.002,320.00528,764
2025-10-292,410.002,435.002,370.002,385.002,385.00453,559
2025-10-282,370.002,480.002,370.002,410.002,410.00354,394
← NewerPage 4 of 20 · 1,184 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.