LX Semicon Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 74,500.00 | 74,700.00 | 71,300.00 | 71,500.00 | 67,156.99 | 205,411 |
| 2024-04-25 | 74,700.00 | 75,300.00 | 74,100.00 | 74,100.00 | 69,599.07 | 52,952 |
| 2024-04-24 | 76,200.00 | 76,500.00 | 74,900.00 | 75,200.00 | 70,632.25 | 81,335 |
| 2024-04-23 | 78,200.00 | 78,600.00 | 75,400.00 | 75,400.00 | 70,820.10 | 81,909 |
| 2024-04-22 | 75,500.00 | 76,500.00 | 75,200.00 | 76,500.00 | 71,853.29 | 57,438 |
| 2024-04-19 | 76,100.00 | 76,500.00 | 74,700.00 | 76,200.00 | 71,571.51 | 67,430 |
| 2024-04-18 | 75,800.00 | 76,800.00 | 75,100.00 | 76,800.00 | 72,135.07 | 66,436 |
| 2024-04-17 | 74,900.00 | 76,700.00 | 74,800.00 | 76,400.00 | 71,759.36 | 59,731 |
| 2024-04-16 | 74,000.00 | 75,400.00 | 74,000.00 | 75,100.00 | 70,538.33 | 85,323 |
| 2024-04-15 | 75,900.00 | 76,000.00 | 74,500.00 | 74,700.00 | 70,162.62 | 90,133 |
| 2024-04-12 | 76,700.00 | 77,300.00 | 75,900.00 | 76,700.00 | 72,041.14 | 66,237 |
| 2024-04-11 | 75,600.00 | 77,200.00 | 75,100.00 | 76,000.00 | 71,383.66 | 102,279 |
| 2024-04-09 | 80,500.00 | 81,500.00 | 76,600.00 | 76,600.00 | 71,947.21 | 275,426 |
| 2024-04-08 | 82,400.00 | 82,500.00 | 80,400.00 | 80,800.00 | 75,892.10 | 90,612 |
| 2024-04-05 | 82,200.00 | 83,500.00 | 80,900.00 | 81,900.00 | 76,925.28 | 116,347 |
| 2024-04-04 | 84,400.00 | 85,900.00 | 82,800.00 | 83,800.00 | 78,709.88 | 147,805 |
| 2024-04-03 | 84,600.00 | 84,600.00 | 82,000.00 | 84,400.00 | 79,273.43 | 174,467 |
| 2024-04-02 | 80,800.00 | 86,800.00 | 80,800.00 | 85,400.00 | 80,212.69 | 482,276 |
| 2024-04-01 | 79,300.00 | 81,400.00 | 79,300.00 | 80,800.00 | 75,892.10 | 86,892 |
| 2024-03-29 | 80,500.00 | 80,500.00 | 79,200.00 | 79,400.00 | 74,577.14 | 71,567 |
| 2024-03-28 | 79,700.00 | 80,600.00 | 78,800.00 | 80,300.00 | 75,422.47 | 111,868 |
| 2024-03-27 | 79,300.00 | 80,300.00 | 78,400.00 | 79,400.00 | 74,577.14 | 103,549 |
| 2024-03-26 | 79,000.00 | 81,400.00 | 78,700.00 | 78,900.00 | 74,107.51 | 88,216 |
| 2024-03-25 | 78,600.00 | 79,500.00 | 78,200.00 | 78,900.00 | 74,107.51 | 61,779 |
| 2024-03-22 | 80,000.00 | 80,100.00 | 78,400.00 | 78,700.00 | 73,919.66 | 81,148 |
| 2024-03-21 | 81,200.00 | 81,500.00 | 79,500.00 | 79,500.00 | 74,671.06 | 138,848 |
| 2024-03-20 | 80,600.00 | 81,000.00 | 80,100.00 | 80,700.00 | 75,798.17 | 67,765 |
| 2024-03-19 | 79,100.00 | 80,400.00 | 79,000.00 | 80,300.00 | 75,422.47 | 75,193 |
| 2024-03-18 | 78,400.00 | 79,800.00 | 78,000.00 | 79,500.00 | 74,671.06 | 65,164 |
| 2024-03-15 | 77,100.00 | 79,400.00 | 77,100.00 | 78,200.00 | 73,450.03 | 86,903 |
| 2024-03-14 | 77,700.00 | 79,100.00 | 76,900.00 | 79,000.00 | 74,201.43 | 103,765 |
| 2024-03-13 | 77,900.00 | 78,500.00 | 77,100.00 | 78,400.00 | 73,637.88 | 63,681 |
| 2024-03-12 | 78,000.00 | 78,100.00 | 77,000.00 | 77,800.00 | 73,074.32 | 51,168 |
| 2024-03-11 | 77,000.00 | 78,000.00 | 76,100.00 | 78,000.00 | 73,262.18 | 55,419 |
| 2024-03-08 | 77,800.00 | 78,500.00 | 77,300.00 | 77,500.00 | 72,792.55 | 66,390 |
| 2024-03-07 | 77,500.00 | 78,700.00 | 76,600.00 | 77,300.00 | 72,604.69 | 57,691 |
| 2024-03-06 | 78,600.00 | 78,600.00 | 76,900.00 | 77,900.00 | 73,168.25 | 87,133 |
| 2024-03-05 | 74,300.00 | 78,500.00 | 74,300.00 | 77,700.00 | 72,980.40 | 224,959 |
| 2024-03-04 | 75,500.00 | 75,900.00 | 73,800.00 | 74,100.00 | 69,599.07 | 229,679 |
| 2024-02-29 | 76,500.00 | 76,500.00 | 75,200.00 | 75,200.00 | 70,632.25 | 92,524 |
| 2024-02-28 | 76,700.00 | 77,400.00 | 76,000.00 | 76,100.00 | 71,477.58 | 92,533 |
| 2024-02-27 | 77,800.00 | 78,300.00 | 76,500.00 | 76,700.00 | 72,041.14 | 96,584 |
| 2024-02-26 | 79,700.00 | 79,800.00 | 78,100.00 | 78,100.00 | 73,356.10 | 74,249 |
| 2024-02-23 | 82,100.00 | 82,100.00 | 79,500.00 | 79,600.00 | 74,764.99 | 107,441 |
| 2024-02-22 | 80,500.00 | 81,400.00 | 79,800.00 | 81,300.00 | 76,361.73 | 83,563 |
| 2024-02-21 | 80,400.00 | 80,700.00 | 79,600.00 | 79,800.00 | 74,952.84 | 55,766 |
| 2024-02-20 | 81,900.00 | 81,900.00 | 80,200.00 | 80,600.00 | 75,704.25 | 57,321 |
| 2024-02-19 | 81,000.00 | 81,800.00 | 80,100.00 | 81,600.00 | 76,643.51 | 85,677 |
| 2024-02-16 | 81,000.00 | 81,900.00 | 80,000.00 | 81,200.00 | 76,267.80 | 85,426 |
| 2024-02-15 | 80,000.00 | 80,900.00 | 79,200.00 | 80,300.00 | 75,422.47 | 70,920 |
| 2024-02-14 | 78,200.00 | 79,500.00 | 77,700.00 | 79,300.00 | 74,483.21 | 55,119 |
| 2024-02-13 | 78,400.00 | 79,600.00 | 78,400.00 | 79,200.00 | 74,389.29 | 118,591 |
| 2024-02-08 | 78,200.00 | 80,000.00 | 78,100.00 | 78,100.00 | 73,356.10 | 80,472 |
| 2024-02-07 | 78,000.00 | 78,400.00 | 77,300.00 | 78,000.00 | 73,262.18 | 39,582 |
| 2024-02-06 | 77,400.00 | 78,700.00 | 77,000.00 | 78,000.00 | 73,262.18 | 72,140 |
| 2024-02-05 | 78,800.00 | 80,100.00 | 77,100.00 | 77,100.00 | 72,416.84 | 111,786 |
| 2024-02-02 | 79,400.00 | 79,600.00 | 78,400.00 | 79,400.00 | 74,577.14 | 75,353 |
| 2024-02-01 | 77,600.00 | 78,800.00 | 77,100.00 | 78,700.00 | 73,919.66 | 87,058 |
| 2024-01-31 | 79,100.00 | 79,800.00 | 77,500.00 | 78,100.00 | 73,356.10 | 96,469 |
| 2024-01-30 | 80,700.00 | 81,100.00 | 79,100.00 | 79,800.00 | 74,952.84 | 89,708 |
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.