LX Semicon Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	88,400.00	95,000.00	87,900.00	94,800.00	87,254.93	557,841
2023-02-07	86,200.00	88,600.00	85,700.00	87,000.00	80,075.73	272,041
2023-02-06	82,700.00	88,000.00	82,300.00	87,000.00	80,075.73	560,198
2023-02-03	81,200.00	81,800.00	80,400.00	80,400.00	74,001.02	90,626
2023-02-02	81,300.00	81,800.00	80,500.00	81,200.00	74,737.35	128,159
2023-02-01	80,600.00	80,900.00	79,300.00	79,500.00	73,172.65	103,935
2023-01-31	79,200.00	80,200.00	78,400.00	80,200.00	73,816.94	87,680
2023-01-30	81,600.00	81,600.00	79,200.00	79,200.00	72,896.52	110,892
2023-01-27	79,000.00	81,800.00	78,900.00	80,800.00	74,369.18	325,257
2023-01-26	79,400.00	79,700.00	77,800.00	79,400.00	73,080.61	102,256
2023-01-25	78,700.00	79,200.00	78,000.00	79,000.00	72,712.44	137,652
2023-01-20	77,100.00	78,000.00	76,000.00	77,300.00	71,147.74	54,774
2023-01-19	76,100.00	77,600.00	76,100.00	77,500.00	71,331.83	36,639
2023-01-18	77,300.00	77,800.00	75,700.00	77,200.00	71,055.70	58,417
2023-01-17	77,300.00	78,500.00	77,000.00	77,500.00	71,331.83	56,122
2023-01-16	77,000.00	77,600.00	76,400.00	77,300.00	71,147.74	55,372
2023-01-13	77,700.00	78,400.00	76,100.00	76,500.00	70,411.42	114,967
2023-01-12	78,800.00	78,900.00	76,900.00	77,100.00	70,963.66	93,093
2023-01-11	79,100.00	80,700.00	77,500.00	78,400.00	72,160.20	87,634
2023-01-10	75,400.00	79,200.00	74,600.00	78,800.00	72,528.36	195,821
2023-01-09	74,800.00	75,600.00	74,400.00	75,200.00	69,214.88	66,691
2023-01-06	72,100.00	74,500.00	71,700.00	73,400.00	67,558.14	68,566
2023-01-05	75,400.00	75,900.00	72,500.00	72,800.00	67,005.90	104,891
2023-01-04	69,400.00	76,000.00	69,400.00	75,800.00	69,767.13	196,524
2023-01-03	69,800.00	71,100.00	67,500.00	70,400.00	64,796.91	115,569
2023-01-02	71,100.00	72,400.00	69,600.00	69,800.00	64,244.66	87,595
2022-12-29	73,900.00	74,100.00	71,400.00	71,700.00	65,993.44	146,734
2022-12-28	76,500.00	77,000.00	74,300.00	74,300.00	68,386.51	219,627
2022-12-27	79,800.00	80,300.00	79,100.00	79,500.00	69,030.80	141,466
2022-12-26	77,800.00	79,800.00	77,300.00	79,200.00	68,770.31	85,273
2022-12-23	77,800.00	77,900.00	76,900.00	77,400.00	67,207.34	97,077
2022-12-22	79,000.00	79,200.00	78,300.00	79,000.00	68,596.64	47,892
2022-12-21	79,300.00	79,400.00	77,800.00	78,300.00	67,988.83	71,169
2022-12-20	79,500.00	80,200.00	78,400.00	78,600.00	68,249.32	102,789
2022-12-19	80,100.00	81,000.00	79,700.00	80,100.00	69,551.79	63,671
2022-12-16	80,900.00	81,800.00	80,500.00	80,600.00	69,985.94	123,466
2022-12-15	82,100.00	82,800.00	81,700.00	82,600.00	71,722.57	49,947
2022-12-14	82,500.00	83,400.00	82,200.00	83,000.00	72,069.89	149,288
2022-12-13	81,800.00	82,600.00	81,100.00	82,000.00	71,201.58	86,019
2022-12-12	83,000.00	83,400.00	81,300.00	81,700.00	70,941.09	119,268
2022-12-09	83,000.00	84,500.00	82,900.00	83,800.00	72,764.54	85,997
2022-12-08	84,300.00	85,300.00	82,200.00	82,700.00	71,809.40	117,625
2022-12-07	85,800.00	86,200.00	84,900.00	85,100.00	73,893.35	73,712
2022-12-06	88,100.00	88,100.00	86,600.00	86,600.00	75,195.81	78,796
2022-12-05	89,000.00	91,300.00	88,500.00	89,000.00	77,279.76	95,892
2022-12-02	88,600.00	89,100.00	87,000.00	88,700.00	77,019.27	77,573
2022-12-01	89,900.00	90,000.00	88,300.00	88,400.00	76,758.78	99,214
2022-11-30	88,800.00	88,900.00	87,700.00	87,700.00	76,150.96	72,495
2022-11-29	86,700.00	88,700.00	86,600.00	88,600.00	76,932.44	43,342
2022-11-28	89,900.00	89,900.00	87,000.00	87,200.00	75,716.80	131,841
2022-11-25	90,500.00	90,600.00	89,600.00	89,900.00	78,061.24	61,281
2022-11-24	90,900.00	91,400.00	89,500.00	90,500.00	78,582.23	88,886
2022-11-23	91,700.00	92,600.00	90,000.00	90,300.00	78,408.57	82,595
2022-11-22	91,400.00	92,100.00	89,200.00	90,600.00	78,669.06	105,441
2022-11-21	95,300.00	95,800.00	91,200.00	91,400.00	79,363.71	164,152
2022-11-18	94,500.00	96,900.00	94,500.00	95,400.00	82,836.96	135,693
2022-11-17	94,200.00	94,900.00	93,400.00	94,400.00	81,968.65	76,853
2022-11-16	95,500.00	95,900.00	94,100.00	95,200.00	82,663.30	110,841
2022-11-15	92,400.00	95,300.00	91,700.00	94,900.00	82,402.80	164,594
2022-11-14	94,300.00	94,600.00	92,900.00	92,900.00	80,666.18	130,011

← NewerPage 16 of 21 · 1,228 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.