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%WTI99.03▲ 1.94%
← 029480.KQ stock page

Lix Solution Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,465.002,595.002,360.002,365.002,365.00964,550
2025-10-242,305.002,565.002,270.002,465.002,465.001,045,907
2025-10-232,340.002,340.002,260.002,305.002,305.00250,854
2025-10-222,430.002,445.002,305.002,340.002,340.00516,717
2025-10-212,600.002,620.002,400.002,415.002,415.00821,006
2025-10-202,380.002,380.002,275.002,345.002,345.00408,064
2025-10-172,420.002,485.002,355.002,380.002,380.00644,718
2025-10-162,800.002,880.002,300.002,415.002,415.002,309,250
2025-10-152,765.002,855.002,765.002,800.002,800.00168,431
2025-10-142,820.002,975.002,780.002,795.002,795.00269,770
2025-10-132,765.002,845.002,690.002,820.002,820.00235,001
2025-10-102,990.002,990.002,765.002,765.002,765.00350,142
2025-10-023,050.003,105.002,980.002,990.002,990.00190,559
2025-10-012,780.003,105.002,700.003,050.003,050.00604,448
2025-09-303,045.003,045.002,670.002,755.002,755.00469,998
2025-09-292,950.003,080.002,915.003,050.003,050.00289,883
2025-09-263,055.003,130.002,845.002,950.002,950.00537,739
2025-09-252,935.003,080.002,875.003,055.003,055.00442,321
2025-09-242,880.003,000.002,830.002,935.002,935.00377,610
2025-09-232,975.003,000.002,845.002,850.002,850.00227,154
2025-09-223,020.003,100.002,905.002,950.002,950.00278,845
2025-09-193,015.003,040.002,945.002,980.002,980.00239,563
2025-09-182,775.003,130.002,775.003,015.003,015.00805,212
2025-09-172,820.002,860.002,780.002,800.002,800.00216,586
2025-09-162,820.002,880.002,755.002,815.002,815.00235,818
2025-09-152,850.002,875.002,750.002,780.002,780.00197,487
2025-09-122,800.002,900.002,710.002,850.002,850.00473,317
2025-09-112,685.002,755.002,680.002,755.002,755.00220,401
2025-09-102,725.002,770.002,660.002,720.002,720.00274,106
2025-09-092,715.002,760.002,675.002,750.002,750.00317,427
2025-09-082,815.002,905.002,650.002,680.002,680.00574,092
2025-09-052,530.002,815.002,490.002,815.002,815.001,031,618
2025-09-042,540.002,540.002,460.002,510.002,510.0053,617
2025-09-032,560.002,560.002,460.002,475.002,475.00186,914
2025-09-022,575.002,585.002,505.002,515.002,515.00189,079
2025-09-012,540.002,595.002,525.002,545.002,545.00134,212
2025-08-292,600.002,650.002,515.002,560.002,560.00120,062
2025-08-282,640.002,670.002,575.002,600.002,600.00127,712
2025-08-272,600.002,680.002,540.002,640.002,640.00159,993
2025-08-262,560.002,680.002,515.002,600.002,600.00263,102
2025-08-252,510.002,560.002,500.002,530.002,530.0063,876
2025-08-222,600.002,650.002,470.002,505.002,505.00207,754
2025-08-212,585.002,665.002,545.002,600.002,600.00228,646
2025-08-202,535.002,590.002,455.002,585.002,585.00219,836
2025-08-192,520.002,630.002,520.002,545.002,545.00127,018
2025-08-182,670.002,680.002,540.002,565.002,565.00209,566
2025-08-142,610.002,730.002,602.002,670.002,670.00245,337
2025-08-132,610.002,685.002,520.002,605.002,605.00419,057
2025-08-122,630.002,735.002,535.002,620.002,620.00537,906
2025-08-112,540.002,695.002,520.002,640.002,640.00841,897
2025-08-082,430.002,580.002,420.002,540.002,540.00659,705
2025-08-072,435.002,445.002,335.002,400.002,400.00270,348
2025-08-062,305.002,390.002,295.002,370.002,370.00211,879
2025-08-052,265.002,360.002,265.002,320.002,320.00224,933
2025-08-042,270.002,295.002,235.002,245.002,245.00225,285
2025-08-012,345.002,345.002,255.002,275.002,275.00333,293
2025-07-312,425.002,425.002,330.002,345.002,345.00189,249
2025-07-302,345.002,495.002,330.002,380.002,380.00340,881
2025-07-292,370.002,370.002,295.002,345.002,345.00179,454
2025-07-282,425.002,450.002,300.002,370.002,370.00443,114
← NewerPage 5 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.