Lix Solution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3,625.00 | 3,860.00 | 3,605.00 | 3,725.00 | 3,725.00 | 605,066 |
| 2024-10-29 | 3,755.00 | 3,780.00 | 3,555.00 | 3,655.00 | 3,655.00 | 398,493 |
| 2024-10-28 | 3,685.00 | 3,800.00 | 3,650.00 | 3,755.00 | 3,755.00 | 307,086 |
| 2024-10-25 | 3,860.00 | 3,920.00 | 3,685.00 | 3,705.00 | 3,705.00 | 394,525 |
| 2024-10-24 | 3,805.00 | 3,895.00 | 3,750.00 | 3,840.00 | 3,840.00 | 307,929 |
| 2024-10-23 | 3,805.00 | 3,930.00 | 3,665.00 | 3,820.00 | 3,820.00 | 584,931 |
| 2024-10-22 | 3,950.00 | 3,970.00 | 3,775.00 | 3,805.00 | 3,805.00 | 529,422 |
| 2024-10-21 | 3,915.00 | 4,005.00 | 3,855.00 | 3,975.00 | 3,975.00 | 402,734 |
| 2024-10-18 | 4,145.00 | 4,270.00 | 3,965.00 | 3,970.00 | 3,970.00 | 687,159 |
| 2024-10-17 | 4,200.00 | 4,270.00 | 4,010.00 | 4,055.00 | 4,055.00 | 601,692 |
| 2024-10-16 | 4,360.00 | 4,450.00 | 4,170.00 | 4,255.00 | 4,255.00 | 610,331 |
| 2024-10-15 | 4,405.00 | 4,535.00 | 4,245.00 | 4,340.00 | 4,340.00 | 1,220,777 |
| 2024-10-14 | 4,350.00 | 4,470.00 | 4,125.00 | 4,350.00 | 4,350.00 | 1,196,089 |
| 2024-10-11 | 4,625.00 | 4,735.00 | 4,340.00 | 4,350.00 | 4,350.00 | 1,558,633 |
| 2024-10-10 | 4,525.00 | 4,775.00 | 4,420.00 | 4,580.00 | 4,580.00 | 3,145,134 |
| 2024-10-08 | 3,925.00 | 4,650.00 | 3,815.00 | 4,450.00 | 4,450.00 | 4,905,117 |
| 2024-10-07 | 3,865.00 | 4,175.00 | 3,825.00 | 3,925.00 | 3,925.00 | 2,116,103 |
| 2024-10-04 | 3,630.00 | 3,865.00 | 3,595.00 | 3,865.00 | 3,865.00 | 494,146 |
| 2024-10-02 | 3,640.00 | 3,675.00 | 3,505.00 | 3,630.00 | 3,630.00 | 335,962 |
| 2024-09-30 | 4,020.00 | 4,020.00 | 3,620.00 | 3,685.00 | 3,685.00 | 1,477,287 |
| 2024-09-27 | 3,710.00 | 4,040.00 | 3,655.00 | 4,010.00 | 4,010.00 | 1,791,651 |
| 2024-09-26 | 3,645.00 | 3,690.00 | 3,600.00 | 3,690.00 | 3,690.00 | 343,596 |
| 2024-09-25 | 3,665.00 | 3,700.00 | 3,585.00 | 3,610.00 | 3,610.00 | 370,952 |
| 2024-09-24 | 3,625.00 | 3,760.00 | 3,580.00 | 3,665.00 | 3,665.00 | 587,202 |
| 2024-09-23 | 3,590.00 | 3,660.00 | 3,500.00 | 3,555.00 | 3,555.00 | 257,044 |
| 2024-09-20 | 3,590.00 | 3,780.00 | 3,555.00 | 3,590.00 | 3,590.00 | 808,858 |
| 2024-09-19 | 3,535.00 | 3,615.00 | 3,450.00 | 3,565.00 | 3,565.00 | 279,912 |
| 2024-09-13 | 3,560.00 | 3,600.00 | 3,455.00 | 3,535.00 | 3,535.00 | 236,392 |
| 2024-09-12 | 3,420.00 | 3,675.00 | 3,420.00 | 3,560.00 | 3,560.00 | 442,353 |
| 2024-09-11 | 3,330.00 | 3,430.00 | 3,330.00 | 3,400.00 | 3,400.00 | 194,286 |
| 2024-09-10 | 3,465.00 | 3,495.00 | 3,305.00 | 3,330.00 | 3,330.00 | 305,679 |
| 2024-09-09 | 3,380.00 | 3,420.00 | 3,200.00 | 3,370.00 | 3,370.00 | 247,772 |
| 2024-09-06 | 3,520.00 | 3,645.00 | 3,370.00 | 3,380.00 | 3,380.00 | 420,619 |
| 2024-09-05 | 3,630.00 | 3,675.00 | 3,515.00 | 3,580.00 | 3,580.00 | 353,645 |
| 2024-09-04 | 3,570.00 | 3,705.00 | 3,535.00 | 3,585.00 | 3,585.00 | 670,432 |
| 2024-09-03 | 3,615.00 | 3,980.00 | 3,605.00 | 3,740.00 | 3,740.00 | 1,976,901 |
| 2024-09-02 | 3,390.00 | 3,655.00 | 3,340.00 | 3,560.00 | 3,560.00 | 705,889 |
| 2024-08-30 | 3,500.00 | 3,525.00 | 3,350.00 | 3,390.00 | 3,390.00 | 443,309 |
| 2024-08-29 | 3,400.00 | 3,450.00 | 3,295.00 | 3,420.00 | 3,420.00 | 432,674 |
| 2024-08-28 | 3,600.00 | 3,645.00 | 3,400.00 | 3,400.00 | 3,400.00 | 465,996 |
| 2024-08-27 | 3,560.00 | 3,710.00 | 3,395.00 | 3,605.00 | 3,605.00 | 478,456 |
| 2024-08-26 | 3,590.00 | 3,625.00 | 3,550.00 | 3,570.00 | 3,570.00 | 289,761 |
| 2024-08-23 | 3,650.00 | 3,750.00 | 3,445.00 | 3,575.00 | 3,575.00 | 752,850 |
| 2024-08-22 | 3,810.00 | 3,830.00 | 3,680.00 | 3,700.00 | 3,700.00 | 474,336 |
| 2024-08-21 | 3,755.00 | 3,825.00 | 3,690.00 | 3,760.00 | 3,760.00 | 532,285 |
| 2024-08-20 | 3,755.00 | 4,045.00 | 3,700.00 | 3,830.00 | 3,830.00 | 1,593,627 |
| 2024-08-19 | 4,010.00 | 4,130.00 | 3,740.00 | 3,745.00 | 3,745.00 | 1,068,470 |
| 2024-08-16 | 3,990.00 | 4,245.00 | 3,850.00 | 3,995.00 | 3,995.00 | 2,331,576 |
| 2024-08-14 | 3,780.00 | 3,890.00 | 3,760.00 | 3,825.00 | 3,825.00 | 485,253 |
| 2024-08-13 | 3,840.00 | 3,915.00 | 3,660.00 | 3,700.00 | 3,700.00 | 569,390 |
| 2024-08-12 | 3,725.00 | 3,975.00 | 3,725.00 | 3,855.00 | 3,855.00 | 490,859 |
| 2024-08-09 | 3,580.00 | 3,825.00 | 3,580.00 | 3,715.00 | 3,715.00 | 385,814 |
| 2024-08-08 | 3,630.00 | 3,750.00 | 3,540.00 | 3,620.00 | 3,620.00 | 408,475 |
| 2024-08-07 | 3,620.00 | 3,800.00 | 3,620.00 | 3,750.00 | 3,750.00 | 370,151 |
| 2024-08-06 | 3,565.00 | 3,775.00 | 3,555.00 | 3,650.00 | 3,650.00 | 682,613 |
| 2024-08-05 | 3,825.00 | 3,970.00 | 3,270.00 | 3,580.00 | 3,580.00 | 1,167,072 |
| 2024-08-02 | 4,075.00 | 4,160.00 | 3,980.00 | 4,015.00 | 4,015.00 | 462,751 |
| 2024-08-01 | 4,100.00 | 4,300.00 | 4,065.00 | 4,195.00 | 4,195.00 | 831,545 |
| 2024-07-31 | 3,925.00 | 4,080.00 | 3,835.00 | 4,060.00 | 4,060.00 | 715,521 |
| 2024-07-30 | 4,035.00 | 4,090.00 | 3,900.00 | 3,930.00 | 3,930.00 | 603,516 |
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.