LX Semicon Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	72,000.00	73,300.00	71,200.00	72,300.00	66,545.69	65,776
2023-10-31	76,500.00	76,500.00	71,500.00	71,600.00	65,901.40	107,052
2023-10-30	75,300.00	76,000.00	74,900.00	75,600.00	69,583.05	31,453
2023-10-27	74,700.00	76,700.00	74,700.00	75,500.00	69,491.01	38,190
2023-10-26	75,400.00	76,400.00	74,600.00	75,300.00	69,306.92	77,457
2023-10-25	78,100.00	79,000.00	76,700.00	76,800.00	70,687.54	57,716
2023-10-24	76,600.00	77,800.00	75,100.00	77,600.00	71,423.87	58,002
2023-10-23	76,500.00	77,300.00	76,200.00	76,600.00	70,503.46	35,361
2023-10-20	77,200.00	78,000.00	75,500.00	77,200.00	71,055.70	84,759
2023-10-19	78,600.00	79,100.00	77,200.00	78,100.00	71,884.07	54,487
2023-10-18	80,900.00	81,300.00	79,800.00	79,900.00	73,540.81	52,574
2023-10-17	79,700.00	81,400.00	79,200.00	80,600.00	74,185.10	96,938
2023-10-16	77,700.00	79,700.00	77,300.00	79,300.00	72,988.57	82,160
2023-10-13	84,300.00	84,900.00	77,500.00	79,100.00	72,804.48	478,030
2023-10-12	83,700.00	84,800.00	83,300.00	84,500.00	77,774.70	45,628
2023-10-11	82,500.00	83,400.00	82,200.00	82,500.00	75,933.88	63,353
2023-10-10	82,900.00	84,700.00	80,700.00	81,100.00	74,645.31	53,030
2023-10-06	81,700.00	83,300.00	81,600.00	82,000.00	75,473.67	34,633
2023-10-05	83,100.00	84,200.00	81,500.00	82,500.00	75,933.88	50,085
2023-10-04	82,200.00	83,100.00	81,000.00	81,600.00	75,105.51	59,229
2023-09-27	80,500.00	83,200.00	80,500.00	82,900.00	76,302.04	40,483
2023-09-26	83,500.00	83,500.00	81,200.00	81,300.00	74,829.39	53,078
2023-09-25	82,900.00	83,800.00	82,000.00	83,500.00	76,854.29	40,147
2023-09-22	80,300.00	83,800.00	80,300.00	83,800.00	77,130.41	80,531
2023-09-21	83,400.00	83,800.00	81,700.00	81,800.00	75,289.59	73,832
2023-09-20	84,000.00	84,800.00	83,500.00	84,300.00	77,590.62	43,825
2023-09-19	86,000.00	86,200.00	84,100.00	84,300.00	77,590.62	66,480
2023-09-18	86,000.00	86,900.00	85,300.00	85,900.00	79,063.28	60,901
2023-09-15	85,500.00	87,500.00	85,000.00	87,000.00	80,075.73	114,661
2023-09-14	83,800.00	85,000.00	83,500.00	84,300.00	77,590.62	129,469
2023-09-13	84,300.00	85,600.00	83,000.00	83,700.00	77,038.37	75,550
2023-09-12	85,400.00	85,400.00	83,700.00	84,100.00	77,406.54	72,743
2023-09-11	86,300.00	86,700.00	84,500.00	84,800.00	78,050.82	96,638
2023-09-08	87,300.00	87,400.00	85,900.00	86,600.00	79,707.56	70,596
2023-09-07	86,900.00	88,700.00	86,700.00	87,500.00	80,535.93	106,327
2023-09-06	90,300.00	90,400.00	87,700.00	88,100.00	81,088.18	113,037
2023-09-05	91,400.00	92,200.00	89,700.00	90,200.00	83,021.04	80,687
2023-09-04	92,400.00	92,500.00	90,200.00	91,200.00	83,941.45	78,836
2023-09-01	89,300.00	92,000.00	88,400.00	91,800.00	84,493.70	144,544
2023-08-31	89,100.00	89,300.00	87,700.00	89,100.00	82,008.59	72,186
2023-08-30	89,900.00	90,300.00	88,200.00	88,200.00	81,180.22	88,377
2023-08-29	89,300.00	89,300.00	88,100.00	89,000.00	81,916.55	60,110
2023-08-28	87,600.00	88,900.00	87,300.00	88,000.00	80,996.14	60,010
2023-08-25	87,000.00	87,700.00	86,300.00	87,300.00	80,351.85	57,944
2023-08-24	89,900.00	90,200.00	87,400.00	87,700.00	80,720.02	101,680
2023-08-23	87,200.00	89,500.00	87,200.00	88,300.00	81,272.26	68,247
2023-08-22	91,400.00	91,800.00	87,400.00	87,900.00	80,904.10	167,261
2023-08-21	91,800.00	92,700.00	89,900.00	90,200.00	83,021.04	83,687
2023-08-18	89,700.00	93,900.00	89,400.00	91,900.00	84,585.74	105,375
2023-08-17	88,700.00	91,300.00	88,600.00	90,900.00	83,665.33	86,421
2023-08-16	91,600.00	92,700.00	90,100.00	90,300.00	83,113.08	72,655
2023-08-14	93,800.00	94,200.00	92,300.00	93,000.00	85,598.19	73,925
2023-08-11	94,700.00	95,500.00	93,900.00	94,600.00	87,070.85	56,507
2023-08-10	96,100.00	96,300.00	93,200.00	94,100.00	86,610.64	123,426
2023-08-09	97,000.00	97,000.00	95,900.00	96,500.00	88,819.63	44,993
2023-08-08	97,900.00	98,400.00	96,000.00	96,400.00	88,727.59	72,264
2023-08-07	97,500.00	99,200.00	96,500.00	97,300.00	89,555.96	72,539
2023-08-04	99,200.00	99,800.00	97,600.00	98,000.00	90,200.25	94,653
2023-08-03	99,000.00	100,000.00	97,900.00	100,000.00	92,041.07	99,957
2023-08-02	101,200.00	101,400.00	98,600.00	99,700.00	91,764.94	105,645

← NewerPage 13 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.