LX Semicon Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 102,400.00 | 103,700.00 | 100,500.00 | 102,300.00 | 94,158.01 | 109,682 |
| 2023-07-31 | 102,300.00 | 102,400.00 | 100,100.00 | 102,300.00 | 94,158.01 | 100,356 |
| 2023-07-28 | 98,000.00 | 103,500.00 | 96,800.00 | 101,200.00 | 93,145.56 | 200,288 |
| 2023-07-27 | 99,500.00 | 101,000.00 | 95,800.00 | 98,000.00 | 90,200.25 | 530,422 |
| 2023-07-26 | 111,800.00 | 112,000.00 | 107,100.00 | 107,900.00 | 99,312.31 | 204,706 |
| 2023-07-25 | 111,500.00 | 113,700.00 | 110,300.00 | 111,800.00 | 102,901.91 | 124,803 |
| 2023-07-24 | 112,500.00 | 112,500.00 | 109,000.00 | 111,400.00 | 102,533.75 | 208,269 |
| 2023-07-21 | 115,300.00 | 115,800.00 | 111,300.00 | 112,800.00 | 103,822.32 | 205,297 |
| 2023-07-20 | 115,800.00 | 117,200.00 | 115,300.00 | 116,500.00 | 107,227.84 | 133,088 |
| 2023-07-19 | 118,300.00 | 118,300.00 | 115,500.00 | 117,300.00 | 107,964.17 | 166,795 |
| 2023-07-18 | 118,100.00 | 118,400.00 | 115,400.00 | 117,700.00 | 108,332.34 | 117,616 |
| 2023-07-17 | 117,500.00 | 118,900.00 | 115,700.00 | 117,300.00 | 107,964.17 | 140,202 |
| 2023-07-14 | 123,400.00 | 123,500.00 | 115,500.00 | 116,900.00 | 107,596.01 | 358,186 |
| 2023-07-13 | 124,000.00 | 124,100.00 | 120,300.00 | 122,200.00 | 112,474.18 | 122,727 |
| 2023-07-12 | 120,800.00 | 123,300.00 | 120,400.00 | 123,000.00 | 113,210.51 | 128,800 |
| 2023-07-11 | 116,000.00 | 121,000.00 | 115,900.00 | 120,600.00 | 111,001.53 | 111,857 |
| 2023-07-10 | 118,000.00 | 118,400.00 | 114,400.00 | 114,900.00 | 105,755.19 | 111,666 |
| 2023-07-07 | 122,200.00 | 122,800.00 | 117,000.00 | 117,500.00 | 108,148.25 | 164,617 |
| 2023-07-06 | 125,300.00 | 125,400.00 | 120,700.00 | 122,200.00 | 112,474.18 | 233,804 |
| 2023-07-05 | 120,400.00 | 126,900.00 | 119,500.00 | 123,700.00 | 113,854.80 | 433,463 |
| 2023-07-04 | 116,500.00 | 117,400.00 | 115,700.00 | 116,800.00 | 107,503.97 | 77,610 |
| 2023-07-03 | 115,700.00 | 118,100.00 | 115,000.00 | 115,800.00 | 106,583.56 | 138,470 |
| 2023-06-30 | 120,900.00 | 120,900.00 | 112,400.00 | 113,800.00 | 104,742.73 | 279,480 |
| 2023-06-29 | 120,000.00 | 121,200.00 | 118,700.00 | 120,300.00 | 110,725.40 | 100,323 |
| 2023-06-28 | 120,800.00 | 121,600.00 | 119,000.00 | 119,500.00 | 109,989.07 | 86,419 |
| 2023-06-27 | 122,400.00 | 122,400.00 | 119,400.00 | 120,000.00 | 110,449.28 | 87,138 |
| 2023-06-26 | 118,600.00 | 122,900.00 | 118,600.00 | 122,500.00 | 112,750.31 | 114,285 |
| 2023-06-23 | 120,500.00 | 121,300.00 | 118,000.00 | 118,500.00 | 109,068.66 | 103,709 |
| 2023-06-22 | 120,600.00 | 121,400.00 | 119,200.00 | 120,000.00 | 110,449.28 | 112,107 |
| 2023-06-21 | 121,100.00 | 124,100.00 | 121,000.00 | 121,900.00 | 112,198.06 | 147,677 |
| 2023-06-20 | 123,500.00 | 123,500.00 | 118,600.00 | 122,100.00 | 112,382.14 | 182,280 |
| 2023-06-19 | 120,700.00 | 123,800.00 | 119,900.00 | 123,000.00 | 113,210.51 | 150,480 |
| 2023-06-16 | 121,000.00 | 122,800.00 | 119,400.00 | 120,500.00 | 110,909.49 | 136,090 |
| 2023-06-15 | 119,600.00 | 121,900.00 | 118,000.00 | 121,800.00 | 112,106.02 | 197,902 |
| 2023-06-14 | 116,400.00 | 120,500.00 | 115,700.00 | 118,100.00 | 108,700.50 | 292,883 |
| 2023-06-13 | 115,900.00 | 117,000.00 | 114,200.00 | 116,400.00 | 107,135.80 | 147,282 |
| 2023-06-12 | 115,500.00 | 115,500.00 | 113,600.00 | 115,000.00 | 105,847.23 | 72,156 |
| 2023-06-09 | 114,300.00 | 115,300.00 | 112,500.00 | 114,700.00 | 105,571.10 | 125,209 |
| 2023-06-08 | 112,000.00 | 114,700.00 | 110,300.00 | 113,600.00 | 104,558.65 | 104,066 |
| 2023-06-07 | 114,200.00 | 115,800.00 | 111,900.00 | 112,400.00 | 103,454.16 | 200,293 |
| 2023-06-05 | 117,300.00 | 117,400.00 | 113,700.00 | 114,600.00 | 105,479.06 | 111,286 |
| 2023-06-02 | 117,500.00 | 118,400.00 | 115,100.00 | 116,100.00 | 106,859.68 | 136,538 |
| 2023-06-01 | 114,900.00 | 117,000.00 | 113,500.00 | 115,900.00 | 106,675.60 | 143,786 |
| 2023-05-31 | 116,000.00 | 117,000.00 | 113,700.00 | 116,200.00 | 106,951.72 | 225,463 |
| 2023-05-30 | 110,600.00 | 116,000.00 | 110,300.00 | 116,000.00 | 106,767.64 | 352,845 |
| 2023-05-26 | 108,200.00 | 111,500.00 | 108,000.00 | 108,800.00 | 100,140.68 | 225,110 |
| 2023-05-25 | 110,700.00 | 111,200.00 | 107,100.00 | 107,100.00 | 98,575.98 | 108,678 |
| 2023-05-24 | 108,400.00 | 109,900.00 | 108,000.00 | 109,000.00 | 100,324.76 | 67,790 |
| 2023-05-23 | 108,600.00 | 110,400.00 | 107,000.00 | 109,600.00 | 100,877.01 | 92,737 |
| 2023-05-22 | 110,100.00 | 111,900.00 | 108,400.00 | 108,600.00 | 99,956.60 | 129,836 |
| 2023-05-19 | 109,300.00 | 111,900.00 | 108,900.00 | 111,800.00 | 102,901.91 | 252,557 |
| 2023-05-18 | 109,600.00 | 109,600.00 | 107,200.00 | 108,100.00 | 99,496.39 | 96,724 |
| 2023-05-17 | 103,200.00 | 108,700.00 | 103,000.00 | 107,500.00 | 98,944.15 | 199,834 |
| 2023-05-16 | 102,200.00 | 104,500.00 | 98,900.00 | 103,400.00 | 95,170.46 | 214,920 |
| 2023-05-15 | 103,500.00 | 103,500.00 | 101,000.00 | 101,200.00 | 93,145.56 | 74,492 |
| 2023-05-12 | 101,100.00 | 104,500.00 | 101,000.00 | 104,000.00 | 95,722.71 | 92,895 |
| 2023-05-11 | 105,500.00 | 105,900.00 | 101,900.00 | 101,900.00 | 93,789.85 | 136,811 |
| 2023-05-10 | 106,100.00 | 107,000.00 | 103,400.00 | 104,900.00 | 96,551.08 | 155,807 |
| 2023-05-09 | 110,500.00 | 110,500.00 | 106,000.00 | 106,800.00 | 98,299.86 | 142,651 |
| 2023-05-08 | 110,500.00 | 110,800.00 | 108,700.00 | 110,500.00 | 101,705.38 | 122,439 |
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.