LX Semicon Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 72,600.00 | 74,600.00 | 72,200.00 | 74,000.00 | 69,505.14 | 59,365 |
| 2024-07-24 | 73,200.00 | 74,300.00 | 72,700.00 | 74,000.00 | 69,505.14 | 38,417 |
| 2024-07-23 | 74,000.00 | 74,900.00 | 72,700.00 | 73,600.00 | 69,129.44 | 61,718 |
| 2024-07-22 | 77,900.00 | 77,900.00 | 72,500.00 | 73,100.00 | 68,659.81 | 130,308 |
| 2024-07-19 | 78,200.00 | 78,700.00 | 77,400.00 | 78,000.00 | 73,262.18 | 31,565 |
| 2024-07-18 | 75,000.00 | 78,500.00 | 75,000.00 | 78,500.00 | 73,731.81 | 119,996 |
| 2024-07-17 | 81,200.00 | 81,300.00 | 76,700.00 | 76,700.00 | 72,041.14 | 162,819 |
| 2024-07-16 | 83,900.00 | 84,000.00 | 80,800.00 | 81,000.00 | 76,079.95 | 97,969 |
| 2024-07-15 | 83,100.00 | 83,700.00 | 81,500.00 | 83,400.00 | 78,334.17 | 67,851 |
| 2024-07-12 | 81,500.00 | 83,200.00 | 81,300.00 | 83,100.00 | 78,052.40 | 70,072 |
| 2024-07-11 | 80,100.00 | 83,400.00 | 80,100.00 | 82,900.00 | 77,864.54 | 174,578 |
| 2024-07-10 | 81,100.00 | 81,500.00 | 79,800.00 | 80,100.00 | 75,234.62 | 71,288 |
| 2024-07-09 | 79,700.00 | 81,300.00 | 79,500.00 | 80,700.00 | 75,798.17 | 104,614 |
| 2024-07-08 | 78,800.00 | 80,300.00 | 78,600.00 | 79,700.00 | 74,858.92 | 74,944 |
| 2024-07-05 | 78,900.00 | 80,500.00 | 76,800.00 | 78,000.00 | 73,262.18 | 129,378 |
| 2024-07-04 | 79,000.00 | 79,400.00 | 77,900.00 | 78,900.00 | 74,107.51 | 69,367 |
| 2024-07-03 | 80,000.00 | 81,300.00 | 77,900.00 | 78,300.00 | 73,543.95 | 100,084 |
| 2024-07-02 | 80,000.00 | 81,000.00 | 78,000.00 | 79,500.00 | 74,671.06 | 114,212 |
| 2024-07-01 | 80,900.00 | 84,500.00 | 79,300.00 | 80,000.00 | 75,140.69 | 256,417 |
| 2024-06-28 | 79,900.00 | 81,500.00 | 77,900.00 | 81,300.00 | 76,361.73 | 168,638 |
| 2024-06-27 | 76,400.00 | 79,400.00 | 76,200.00 | 79,400.00 | 74,577.14 | 130,874 |
| 2024-06-26 | 80,100.00 | 80,100.00 | 76,100.00 | 76,500.00 | 71,853.29 | 171,334 |
| 2024-06-25 | 76,200.00 | 80,300.00 | 76,100.00 | 80,300.00 | 75,422.47 | 189,040 |
| 2024-06-24 | 77,900.00 | 78,900.00 | 77,100.00 | 77,100.00 | 72,416.84 | 100,648 |
| 2024-06-21 | 77,900.00 | 79,000.00 | 76,800.00 | 78,700.00 | 73,919.66 | 200,567 |
| 2024-06-20 | 71,200.00 | 80,900.00 | 70,700.00 | 77,900.00 | 73,168.25 | 926,888 |
| 2024-06-19 | 72,700.00 | 72,700.00 | 70,700.00 | 71,000.00 | 66,687.37 | 60,727 |
| 2024-06-18 | 72,200.00 | 72,500.00 | 71,000.00 | 72,500.00 | 68,096.25 | 85,728 |
| 2024-06-17 | 68,800.00 | 72,100.00 | 68,300.00 | 72,100.00 | 67,720.55 | 218,875 |
| 2024-06-14 | 69,800.00 | 71,300.00 | 68,200.00 | 68,800.00 | 64,621.00 | 315,914 |
| 2024-06-13 | 70,600.00 | 70,900.00 | 69,300.00 | 69,500.00 | 65,278.48 | 111,321 |
| 2024-06-12 | 70,800.00 | 70,800.00 | 69,800.00 | 70,500.00 | 66,217.74 | 63,335 |
| 2024-06-11 | 70,900.00 | 71,100.00 | 69,900.00 | 70,300.00 | 66,029.88 | 59,063 |
| 2024-06-10 | 70,900.00 | 71,400.00 | 70,600.00 | 70,900.00 | 66,593.44 | 32,320 |
| 2024-06-07 | 69,600.00 | 71,400.00 | 69,600.00 | 71,400.00 | 67,063.07 | 74,524 |
| 2024-06-05 | 70,300.00 | 70,500.00 | 69,200.00 | 69,600.00 | 65,372.40 | 65,258 |
| 2024-06-04 | 70,700.00 | 71,000.00 | 69,700.00 | 69,800.00 | 65,560.25 | 52,862 |
| 2024-06-03 | 71,000.00 | 71,700.00 | 70,200.00 | 71,100.00 | 66,781.29 | 59,164 |
| 2024-05-31 | 69,000.00 | 71,100.00 | 68,800.00 | 71,100.00 | 66,781.29 | 84,675 |
| 2024-05-30 | 69,000.00 | 69,600.00 | 68,400.00 | 69,000.00 | 64,808.85 | 63,178 |
| 2024-05-29 | 70,300.00 | 70,400.00 | 69,300.00 | 69,600.00 | 65,372.40 | 65,241 |
| 2024-05-28 | 69,100.00 | 70,500.00 | 68,800.00 | 70,400.00 | 66,123.81 | 96,023 |
| 2024-05-27 | 70,000.00 | 70,100.00 | 68,000.00 | 69,200.00 | 64,996.70 | 133,915 |
| 2024-05-24 | 70,200.00 | 70,500.00 | 69,600.00 | 69,600.00 | 65,372.40 | 95,038 |
| 2024-05-23 | 71,700.00 | 71,800.00 | 70,500.00 | 70,500.00 | 66,217.74 | 88,666 |
| 2024-05-22 | 71,000.00 | 72,200.00 | 70,900.00 | 71,700.00 | 67,344.85 | 69,051 |
| 2024-05-21 | 72,600.00 | 72,800.00 | 70,900.00 | 71,000.00 | 66,687.37 | 137,738 |
| 2024-05-20 | 72,300.00 | 72,800.00 | 71,900.00 | 72,800.00 | 68,378.03 | 74,788 |
| 2024-05-17 | 72,600.00 | 72,600.00 | 71,800.00 | 71,900.00 | 67,532.70 | 65,418 |
| 2024-05-16 | 73,400.00 | 73,500.00 | 72,600.00 | 72,600.00 | 68,190.18 | 83,758 |
| 2024-05-14 | 72,600.00 | 73,200.00 | 72,500.00 | 72,900.00 | 68,471.96 | 28,653 |
| 2024-05-13 | 73,300.00 | 73,300.00 | 72,400.00 | 72,700.00 | 68,284.11 | 48,121 |
| 2024-05-10 | 73,100.00 | 73,500.00 | 72,500.00 | 73,000.00 | 68,565.88 | 75,706 |
| 2024-05-09 | 75,100.00 | 75,100.00 | 73,000.00 | 73,100.00 | 68,659.81 | 88,909 |
| 2024-05-08 | 74,700.00 | 75,200.00 | 74,500.00 | 74,900.00 | 70,350.47 | 56,739 |
| 2024-05-07 | 74,800.00 | 75,400.00 | 74,200.00 | 74,500.00 | 69,974.77 | 66,969 |
| 2024-05-03 | 74,500.00 | 75,400.00 | 73,900.00 | 74,000.00 | 69,505.14 | 58,758 |
| 2024-05-02 | 73,400.00 | 73,800.00 | 73,000.00 | 73,800.00 | 69,317.29 | 38,238 |
| 2024-04-30 | 74,200.00 | 74,700.00 | 73,600.00 | 73,800.00 | 69,317.29 | 59,726 |
| 2024-04-29 | 71,900.00 | 74,400.00 | 71,700.00 | 74,300.00 | 69,786.92 | 87,865 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 1,500.0000 KRW |
| 2025-02-27 | 2,400.0000 KRW |
| 2023-12-27 | 1,800.0000 KRW |
| 2022-12-28 | 4,500.0000 KRW |
| 2021-12-29 | 5,400.0000 KRW |
| 2020-12-29 | 1,350.0000 KRW |
| 2019-12-27 | 830.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.