LX Semicon Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	95,800.00	95,800.00	92,400.00	93,800.00	81,447.66	390,385
2022-11-10	89,100.00	90,600.00	88,300.00	89,700.00	77,887.58	203,996
2022-11-09	85,100.00	91,000.00	84,800.00	90,700.00	78,755.89	556,533
2022-11-08	82,200.00	84,400.00	82,200.00	84,000.00	72,938.20	173,872
2022-11-07	81,100.00	82,500.00	80,600.00	81,800.00	71,027.92	112,854
2022-11-04	81,400.00	82,000.00	79,900.00	80,800.00	70,159.61	169,373
2022-11-03	80,700.00	83,700.00	80,600.00	82,700.00	71,809.40	120,511
2022-11-02	82,000.00	82,600.00	81,300.00	82,500.00	71,635.74	348,916
2022-11-01	82,900.00	83,900.00	81,600.00	82,400.00	71,548.90	125,527
2022-10-31	81,200.00	84,200.00	80,300.00	82,900.00	71,983.06	191,693
2022-10-28	82,500.00	82,500.00	80,100.00	80,400.00	69,812.28	262,460
2022-10-27	84,300.00	85,700.00	82,800.00	83,400.00	72,417.22	168,744
2022-10-26	84,600.00	86,500.00	83,600.00	84,100.00	73,025.03	201,632
2022-10-25	82,400.00	84,800.00	82,300.00	83,200.00	72,243.55	135,385
2022-10-24	82,000.00	83,900.00	82,000.00	82,400.00	71,548.90	132,015
2022-10-21	80,000.00	81,500.00	80,000.00	80,600.00	69,985.94	91,738
2022-10-20	81,500.00	82,000.00	79,800.00	80,900.00	70,246.44	152,741
2022-10-19	84,900.00	84,900.00	81,800.00	81,800.00	71,027.92	131,780
2022-10-18	86,000.00	86,300.00	83,200.00	84,900.00	73,719.68	144,964
2022-10-17	81,200.00	84,300.00	80,600.00	83,700.00	72,677.71	143,713
2022-10-14	81,900.00	83,300.00	80,800.00	83,100.00	72,156.72	131,396
2022-10-13	81,000.00	83,000.00	79,600.00	79,600.00	69,117.63	118,246
2022-10-12	81,000.00	84,200.00	80,600.00	82,200.00	71,375.24	155,163
2022-10-11	81,400.00	82,100.00	79,800.00	81,400.00	70,680.59	141,914
2022-10-07	83,700.00	86,800.00	83,200.00	84,300.00	73,198.70	139,222
2022-10-06	82,800.00	85,300.00	82,400.00	85,100.00	73,893.35	145,246
2022-10-05	84,200.00	84,500.00	81,200.00	82,400.00	71,548.90	154,392
2022-10-04	77,800.00	83,400.00	77,700.00	82,300.00	71,462.07	222,344
2022-09-30	73,300.00	76,900.00	73,300.00	76,000.00	65,991.71	205,276
2022-09-29	79,300.00	80,500.00	75,300.00	75,300.00	65,383.89	211,090
2022-09-28	80,000.00	81,200.00	77,600.00	77,800.00	67,554.67	163,239
2022-09-27	80,000.00	81,500.00	78,400.00	80,500.00	69,899.11	194,886
2022-09-26	84,000.00	84,800.00	80,000.00	80,500.00	69,899.11	247,810
2022-09-23	86,500.00	87,400.00	84,500.00	85,400.00	74,153.84	200,774
2022-09-22	88,700.00	88,700.00	84,700.00	87,800.00	76,237.79	388,725
2022-09-21	90,500.00	90,500.00	89,000.00	89,500.00	77,713.92	112,471
2022-09-20	91,900.00	93,600.00	90,000.00	90,600.00	78,669.06	156,601
2022-09-19	90,500.00	92,400.00	90,400.00	91,000.00	79,016.39	121,965
2022-09-16	89,900.00	90,700.00	89,500.00	90,500.00	78,582.23	103,971
2022-09-15	91,000.00	91,500.00	89,800.00	90,700.00	78,755.89	78,265
2022-09-14	89,600.00	90,500.00	88,600.00	90,200.00	78,321.74	198,004
2022-09-13	90,500.00	93,500.00	90,500.00	93,100.00	80,839.84	225,904
2022-09-08	91,100.00	91,700.00	89,000.00	89,000.00	77,279.76	279,852
2022-09-07	93,500.00	93,600.00	89,700.00	90,300.00	78,408.57	218,692
2022-09-06	93,600.00	94,800.00	93,000.00	93,500.00	81,187.17	70,372
2022-09-05	93,100.00	94,200.00	92,800.00	93,400.00	81,100.34	99,384
2022-09-02	94,500.00	96,600.00	93,900.00	94,100.00	81,708.15	137,241
2022-09-01	93,800.00	95,800.00	93,200.00	93,600.00	81,274.00	136,663
2022-08-31	93,000.00	95,400.00	92,500.00	95,200.00	82,663.30	148,941
2022-08-30	93,000.00	95,100.00	92,300.00	93,800.00	81,447.66	154,432
2022-08-29	92,300.00	93,600.00	92,200.00	92,800.00	80,579.35	190,709
2022-08-26	98,100.00	100,100.00	96,600.00	97,000.00	84,226.26	194,937
2022-08-25	95,400.00	98,300.00	94,500.00	96,800.00	84,052.60	192,487
2022-08-24	95,800.00	96,400.00	94,800.00	95,400.00	82,836.96	118,258
2022-08-23	95,500.00	97,500.00	95,200.00	95,300.00	82,750.13	160,709
2022-08-22	97,300.00	98,500.00	97,100.00	97,400.00	84,573.58	179,521
2022-08-19	105,000.00	105,100.00	100,000.00	100,000.00	86,831.19	298,353
2022-08-18	106,900.00	112,700.00	104,200.00	105,000.00	91,172.75	1,001,799
2022-08-17	103,200.00	106,200.00	102,000.00	104,400.00	90,651.77	423,944
2022-08-16	97,700.00	103,800.00	96,500.00	102,900.00	89,349.30	542,432

← NewerPage 17 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.