LX Semicon Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	109,900.00	110,700.00	107,700.00	108,600.00	99,956.60	110,005
2023-05-03	106,800.00	109,700.00	106,100.00	109,000.00	100,324.76	132,573
2023-05-02	105,700.00	108,000.00	104,900.00	107,800.00	99,220.27	104,556
2023-04-28	107,200.00	107,200.00	104,600.00	105,100.00	96,735.16	106,224
2023-04-27	105,000.00	107,000.00	103,800.00	106,900.00	98,391.90	105,822
2023-04-26	105,100.00	108,800.00	104,400.00	105,000.00	96,643.12	142,744
2023-04-25	107,700.00	110,600.00	105,600.00	105,800.00	97,379.45	286,641
2023-04-24	107,700.00	108,000.00	104,100.00	107,900.00	99,312.31	269,057
2023-04-21	104,000.00	110,200.00	104,000.00	107,700.00	99,128.23	817,631
2023-04-20	105,200.00	105,400.00	102,100.00	102,400.00	94,250.05	185,532
2023-04-19	104,500.00	107,000.00	103,500.00	106,200.00	97,747.61	265,321
2023-04-18	102,000.00	104,100.00	101,000.00	103,400.00	95,170.46	192,025
2023-04-17	103,100.00	103,200.00	100,600.00	102,200.00	94,065.97	152,031
2023-04-14	106,100.00	106,200.00	101,100.00	102,900.00	94,710.26	266,228
2023-04-13	106,900.00	110,300.00	104,600.00	104,600.00	96,274.96	414,128
2023-04-12	100,600.00	106,500.00	99,000.00	106,000.00	97,563.53	517,113
2023-04-11	99,500.00	102,100.00	98,500.00	100,700.00	92,685.35	278,973
2023-04-10	102,000.00	102,000.00	98,400.00	98,400.00	90,568.41	311,481
2023-04-07	102,300.00	103,800.00	100,400.00	101,200.00	93,145.56	299,950
2023-04-06	104,300.00	104,500.00	100,600.00	101,100.00	93,053.52	253,462
2023-04-05	107,000.00	108,000.00	103,800.00	105,000.00	96,643.12	226,100
2023-04-04	107,700.00	109,300.00	104,200.00	105,000.00	96,643.12	267,533
2023-04-03	111,900.00	112,000.00	103,700.00	107,700.00	99,128.23	536,194
2023-03-31	113,600.00	115,200.00	111,100.00	112,000.00	103,085.99	398,527
2023-03-30	113,200.00	119,000.00	110,600.00	110,700.00	101,889.46	645,271
2023-03-29	115,200.00	116,200.00	111,500.00	111,900.00	102,993.95	643,329
2023-03-28	100,100.00	118,200.00	100,100.00	116,500.00	107,227.84	1,898,876
2023-03-27	101,500.00	103,600.00	98,200.00	98,800.00	90,936.57	314,021
2023-03-24	97,200.00	101,100.00	96,300.00	98,800.00	90,936.57	536,369
2023-03-23	89,700.00	95,600.00	89,700.00	95,200.00	87,623.10	298,257
2023-03-22	89,500.00	91,200.00	88,000.00	90,700.00	83,481.25	136,997
2023-03-21	92,600.00	92,900.00	89,000.00	89,200.00	82,100.63	210,616
2023-03-20	93,700.00	95,500.00	91,500.00	92,100.00	84,769.82	115,802
2023-03-17	93,600.00	95,400.00	93,000.00	93,700.00	86,242.48	208,158
2023-03-16	89,000.00	92,200.00	88,200.00	91,300.00	84,033.49	128,090
2023-03-15	89,600.00	91,000.00	89,000.00	89,400.00	82,284.71	83,918
2023-03-14	91,700.00	91,800.00	87,600.00	87,800.00	80,812.06	137,630
2023-03-13	90,100.00	92,400.00	89,700.00	92,100.00	84,769.82	78,273
2023-03-10	92,500.00	92,700.00	90,700.00	91,100.00	83,849.41	111,136
2023-03-09	95,900.00	96,200.00	93,100.00	94,000.00	86,518.60	121,311
2023-03-08	93,600.00	95,300.00	93,000.00	94,800.00	87,254.93	119,427
2023-03-07	94,000.00	95,400.00	92,700.00	94,600.00	87,070.85	140,503
2023-03-06	91,800.00	94,600.00	90,500.00	94,500.00	86,978.81	191,737
2023-03-03	93,100.00	93,200.00	89,000.00	90,900.00	83,665.33	239,799
2023-03-02	94,000.00	95,500.00	92,000.00	92,100.00	84,769.82	126,651
2023-02-28	92,900.00	94,300.00	92,200.00	92,500.00	85,137.99	108,689
2023-02-27	93,500.00	93,900.00	91,300.00	92,400.00	85,045.95	118,658
2023-02-24	98,000.00	98,000.00	94,000.00	94,500.00	86,978.81	122,887
2023-02-23	97,700.00	98,300.00	94,900.00	96,800.00	89,095.75	149,624
2023-02-22	95,500.00	98,200.00	95,100.00	96,600.00	88,911.67	179,807
2023-02-21	93,800.00	99,100.00	93,800.00	97,500.00	89,740.04	329,971
2023-02-20	91,100.00	94,400.00	89,700.00	93,800.00	86,334.52	228,270
2023-02-17	92,700.00	93,600.00	91,500.00	91,900.00	84,585.74	147,444
2023-02-16	92,800.00	96,000.00	92,200.00	94,700.00	87,162.89	172,865
2023-02-15	96,400.00	96,700.00	91,600.00	92,000.00	84,677.78	234,935
2023-02-14	91,000.00	96,100.00	90,200.00	95,600.00	87,991.26	287,993
2023-02-13	92,800.00	92,900.00	88,800.00	91,000.00	83,757.37	240,420
2023-02-10	94,600.00	96,000.00	92,900.00	93,400.00	85,966.36	218,900
2023-02-09	94,400.00	96,300.00	93,300.00	95,100.00	87,531.05	215,255
2023-02-08	88,400.00	95,000.00	87,900.00	94,800.00	87,254.93	557,841

← NewerPage 15 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.