See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.14▲ 3.08%
← 029480.KQ stock page

Lix Solution Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-282,425.002,450.002,300.002,370.002,370.00443,114
2025-07-252,510.002,510.002,410.002,430.002,430.00330,003
2025-07-242,420.002,715.002,350.002,530.002,530.002,086,411
2025-07-232,465.002,495.002,350.002,415.002,415.00342,050
2025-07-222,460.002,635.002,445.002,465.002,465.001,051,901
2025-07-212,360.002,540.002,315.002,455.002,455.001,141,846
2025-07-182,315.002,425.002,315.002,340.002,340.00325,803
2025-07-172,290.002,300.002,240.002,290.002,290.0095,543
2025-07-162,295.002,300.002,250.002,260.002,260.00150,871
2025-07-152,300.002,350.002,270.002,295.002,295.00118,964
2025-07-142,355.002,355.002,280.002,300.002,300.00142,133
2025-07-112,290.002,360.002,290.002,325.002,325.00158,450
2025-07-102,320.002,350.002,260.002,290.002,290.00121,798
2025-07-092,300.002,345.002,275.002,320.002,320.00114,396
2025-07-082,335.002,365.002,255.002,300.002,300.00177,917
2025-07-072,360.002,360.002,315.002,335.002,335.00124,620
2025-07-042,470.002,470.002,360.002,390.002,390.00202,966
2025-07-032,345.002,495.002,325.002,430.002,430.00486,250
2025-07-022,235.002,370.002,205.002,305.002,305.00329,861
2025-07-012,200.002,245.002,185.002,235.002,235.00139,529
2025-06-302,195.002,240.002,180.002,185.002,185.00145,461
2025-06-272,300.002,335.002,220.002,220.002,220.0071,526
2025-06-262,305.002,330.002,235.002,300.002,300.0081,242
2025-06-252,435.002,435.002,250.002,305.002,305.00102,329
2025-06-242,290.002,375.002,270.002,315.002,315.00123,216
2025-06-232,360.002,360.002,215.002,250.002,250.00155,457
2025-06-202,375.002,395.002,300.002,350.002,350.00150,859
2025-06-192,225.002,360.002,210.002,315.002,315.00223,986
2025-06-182,240.002,260.002,190.002,235.002,235.00180,030
2025-06-172,275.002,310.002,220.002,250.002,250.00220,922
2025-06-162,330.002,365.002,255.002,295.002,295.00134,698
2025-06-132,360.002,390.002,250.002,345.002,345.00286,541
2025-06-122,350.002,465.002,330.002,375.002,375.00268,583
2025-06-112,415.002,450.002,350.002,370.002,370.00155,603
2025-06-102,500.002,515.002,380.002,400.002,400.00191,588
2025-06-092,640.002,640.002,460.002,485.002,485.00380,392
2025-06-052,695.002,695.002,630.002,640.002,640.00102,243
2025-06-042,700.002,750.002,675.002,680.002,680.0092,588
2025-06-022,730.002,745.002,645.002,700.002,700.00113,292
2025-05-302,830.002,830.002,700.002,730.002,730.00155,565
2025-05-292,750.002,830.002,690.002,790.002,790.00226,555
2025-05-282,615.002,780.002,555.002,715.002,715.00272,182
2025-05-272,560.002,615.002,545.002,575.002,575.00146,716
2025-05-262,535.002,630.002,530.002,560.002,560.00199,899
2025-05-232,660.002,730.002,530.002,550.002,550.00266,587
2025-05-222,665.002,780.002,625.002,680.002,680.00218,391
2025-05-212,600.002,780.002,600.002,725.002,725.00267,412
2025-05-202,800.002,815.002,590.002,590.002,590.00339,838
2025-05-192,700.002,880.002,605.002,800.002,800.00394,086
2025-05-162,535.002,720.002,500.002,685.002,685.00382,908
2025-05-152,550.002,580.002,500.002,540.002,540.00155,263
2025-05-142,565.002,575.002,460.002,555.002,555.00227,206
2025-05-132,570.002,625.002,495.002,525.002,525.00162,194
2025-05-122,610.002,635.002,510.002,525.002,525.00254,250
2025-05-092,700.002,700.002,560.002,610.002,610.00267,420
2025-05-082,730.002,840.002,650.002,685.002,685.00225,803
2025-05-073,000.003,035.002,500.002,700.002,700.00837,283
2025-05-023,050.003,150.002,955.003,025.003,025.00464,622
2025-04-303,305.003,310.003,120.003,145.003,145.00408,906
2025-04-293,085.003,320.003,060.003,240.003,240.00495,219
← NewerPage 6 of 20 · 1,179 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.