LX Semicon Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	81,200.00	82,300.00	79,500.00	79,900.00	75,046.77	115,936
2024-01-26	83,100.00	85,800.00	82,100.00	82,500.00	77,488.84	373,508
2024-01-25	79,800.00	80,400.00	76,500.00	78,800.00	74,013.58	169,367
2024-01-24	80,000.00	80,100.00	78,600.00	79,100.00	74,295.36	58,949
2024-01-23	80,000.00	80,700.00	78,700.00	79,600.00	74,764.99	96,359
2024-01-22	80,700.00	81,300.00	79,800.00	80,700.00	75,798.17	95,058
2024-01-19	81,600.00	81,700.00	79,400.00	79,700.00	74,858.92	89,015
2024-01-18	77,900.00	80,900.00	77,900.00	80,500.00	75,610.32	58,638
2024-01-17	79,400.00	80,000.00	77,900.00	78,300.00	73,543.95	68,863
2024-01-16	80,300.00	81,000.00	78,700.00	79,400.00	74,577.14	63,282
2024-01-15	80,300.00	81,100.00	80,300.00	80,700.00	75,798.17	58,660
2024-01-12	82,000.00	82,300.00	80,200.00	80,600.00	75,704.25	74,586
2024-01-11	83,000.00	83,000.00	81,600.00	82,400.00	77,394.91	67,799
2024-01-10	83,100.00	83,500.00	81,700.00	83,000.00	77,958.47	59,724
2024-01-09	83,900.00	84,400.00	82,200.00	83,000.00	77,958.47	95,908
2024-01-08	81,000.00	82,900.00	81,000.00	82,800.00	77,770.62	94,132
2024-01-05	83,800.00	84,000.00	80,800.00	81,500.00	76,549.58	175,712
2024-01-04	84,500.00	85,000.00	83,300.00	84,100.00	78,991.65	66,138
2024-01-03	86,100.00	86,600.00	83,700.00	84,500.00	79,367.36	118,499
2024-01-02	86,700.00	87,200.00	85,000.00	87,000.00	81,715.50	98,560
2023-12-28	86,800.00	87,600.00	85,900.00	86,800.00	81,527.65	72,108
2023-12-27	89,100.00	89,200.00	86,800.00	87,200.00	81,903.36	123,465
2023-12-26	90,800.00	91,200.00	89,000.00	89,700.00	82,560.84	126,367
2023-12-22	87,200.00	89,700.00	87,000.00	89,300.00	82,192.67	179,465
2023-12-21	86,700.00	87,800.00	86,400.00	86,900.00	79,983.69	73,034
2023-12-20	87,500.00	87,900.00	86,700.00	87,400.00	80,443.89	82,214
2023-12-19	86,500.00	88,600.00	86,500.00	87,000.00	80,075.73	113,344
2023-12-18	86,500.00	87,200.00	86,000.00	86,200.00	79,339.40	84,121
2023-12-15	87,600.00	88,400.00	86,000.00	86,800.00	79,891.65	93,993
2023-12-14	87,900.00	88,900.00	85,600.00	87,100.00	80,167.77	126,181
2023-12-13	85,500.00	88,700.00	85,500.00	86,600.00	79,707.56	199,819
2023-12-12	84,900.00	86,200.00	83,600.00	85,300.00	78,511.03	115,334
2023-12-11	84,400.00	85,000.00	82,800.00	84,200.00	77,498.58	57,818
2023-12-08	84,100.00	84,800.00	83,400.00	83,800.00	77,130.41	57,837
2023-12-07	84,900.00	84,900.00	82,900.00	83,300.00	76,670.21	50,687
2023-12-06	83,600.00	84,400.00	82,000.00	84,400.00	77,682.66	74,640
2023-12-05	84,500.00	85,000.00	83,200.00	83,500.00	76,854.29	84,811
2023-12-04	85,100.00	85,600.00	84,200.00	85,100.00	78,326.95	48,223
2023-12-01	85,900.00	86,500.00	84,600.00	85,000.00	78,234.91	79,022
2023-11-30	85,900.00	86,600.00	85,200.00	86,000.00	79,155.32	87,037
2023-11-29	88,200.00	88,500.00	85,300.00	85,800.00	78,971.24	139,710
2023-11-28	89,200.00	89,200.00	86,400.00	88,500.00	81,456.34	189,676
2023-11-27	90,700.00	91,100.00	89,500.00	89,700.00	82,560.84	60,450
2023-11-24	89,800.00	91,400.00	89,800.00	91,000.00	83,757.37	62,905
2023-11-23	92,800.00	93,000.00	89,500.00	89,700.00	82,560.84	113,903
2023-11-22	92,200.00	93,900.00	91,500.00	92,800.00	85,414.11	64,085
2023-11-21	94,400.00	95,300.00	92,500.00	92,900.00	85,506.15	92,303
2023-11-20	91,100.00	93,400.00	90,900.00	93,300.00	85,874.32	123,229
2023-11-17	91,200.00	91,600.00	90,100.00	90,800.00	83,573.29	57,077
2023-11-16	90,700.00	92,400.00	89,300.00	91,600.00	84,309.62	98,893
2023-11-15	91,200.00	92,000.00	89,400.00	90,600.00	83,389.21	126,590
2023-11-14	91,900.00	92,000.00	88,800.00	90,400.00	83,205.12	153,282
2023-11-13	87,700.00	93,300.00	87,100.00	92,000.00	84,677.78	407,989
2023-11-10	87,300.00	88,200.00	85,900.00	87,200.00	80,259.81	152,288
2023-11-09	78,500.00	89,700.00	78,300.00	88,200.00	81,180.22	759,575
2023-11-08	78,600.00	80,900.00	77,800.00	79,500.00	73,172.65	118,813
2023-11-07	77,800.00	78,400.00	75,900.00	78,300.00	72,068.16	89,087
2023-11-06	77,200.00	78,300.00	76,700.00	77,900.00	71,699.99	178,951
2023-11-03	75,500.00	75,800.00	74,300.00	75,600.00	69,583.05	65,422
2023-11-02	73,400.00	75,000.00	73,300.00	74,800.00	68,846.72	86,961

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.