LX Semicon Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 92,000.00 | 97,700.00 | 92,000.00 | 96,800.00 | 84,052.60 | 348,139 |
| 2022-08-11 | 91,400.00 | 93,300.00 | 91,400.00 | 92,700.00 | 80,492.52 | 205,421 |
| 2022-08-10 | 92,200.00 | 92,500.00 | 89,700.00 | 89,700.00 | 77,887.58 | 387,115 |
| 2022-08-09 | 95,000.00 | 95,800.00 | 93,000.00 | 94,000.00 | 81,621.32 | 204,175 |
| 2022-08-08 | 98,500.00 | 98,500.00 | 95,300.00 | 96,000.00 | 83,357.95 | 169,339 |
| 2022-08-05 | 96,300.00 | 99,500.00 | 94,900.00 | 98,900.00 | 85,876.05 | 269,140 |
| 2022-08-04 | 95,100.00 | 96,600.00 | 94,300.00 | 96,100.00 | 83,444.78 | 177,675 |
| 2022-08-03 | 96,800.00 | 97,900.00 | 93,900.00 | 94,100.00 | 81,708.15 | 398,483 |
| 2022-08-02 | 100,000.00 | 100,000.00 | 97,500.00 | 97,900.00 | 85,007.74 | 124,354 |
| 2022-08-01 | 100,200.00 | 101,000.00 | 97,600.00 | 99,800.00 | 86,657.53 | 129,034 |
| 2022-07-29 | 97,700.00 | 101,700.00 | 97,200.00 | 99,500.00 | 86,397.04 | 274,608 |
| 2022-07-28 | 97,500.00 | 98,600.00 | 96,000.00 | 96,900.00 | 84,139.43 | 175,286 |
| 2022-07-27 | 92,700.00 | 98,900.00 | 92,700.00 | 96,100.00 | 83,444.78 | 314,198 |
| 2022-07-26 | 92,500.00 | 93,600.00 | 91,800.00 | 93,000.00 | 80,753.01 | 100,325 |
| 2022-07-25 | 91,200.00 | 92,300.00 | 91,100.00 | 92,000.00 | 79,884.70 | 78,627 |
| 2022-07-22 | 93,700.00 | 94,500.00 | 91,900.00 | 92,100.00 | 79,971.53 | 145,663 |
| 2022-07-21 | 92,600.00 | 93,100.00 | 91,800.00 | 92,700.00 | 80,492.52 | 97,902 |
| 2022-07-20 | 93,400.00 | 96,100.00 | 91,700.00 | 92,000.00 | 79,884.70 | 241,886 |
| 2022-07-19 | 90,500.00 | 91,000.00 | 89,100.00 | 91,000.00 | 79,016.39 | 114,187 |
| 2022-07-18 | 91,700.00 | 91,900.00 | 90,200.00 | 91,500.00 | 79,450.54 | 128,062 |
| 2022-07-15 | 91,000.00 | 92,200.00 | 88,300.00 | 90,200.00 | 78,321.74 | 125,454 |
| 2022-07-14 | 87,400.00 | 91,200.00 | 87,400.00 | 90,400.00 | 78,495.40 | 164,846 |
| 2022-07-13 | 88,000.00 | 89,400.00 | 87,300.00 | 88,400.00 | 76,758.78 | 170,596 |
| 2022-07-12 | 93,000.00 | 93,000.00 | 87,400.00 | 87,800.00 | 76,237.79 | 367,754 |
| 2022-07-11 | 96,500.00 | 96,800.00 | 92,600.00 | 94,300.00 | 81,881.82 | 101,725 |
| 2022-07-08 | 96,500.00 | 97,600.00 | 95,300.00 | 95,500.00 | 82,923.79 | 119,099 |
| 2022-07-07 | 93,700.00 | 97,600.00 | 93,500.00 | 95,100.00 | 82,576.47 | 183,844 |
| 2022-07-06 | 93,700.00 | 96,000.00 | 92,000.00 | 92,600.00 | 80,405.69 | 128,711 |
| 2022-07-05 | 93,600.00 | 95,300.00 | 92,600.00 | 94,600.00 | 82,142.31 | 126,273 |
| 2022-07-04 | 93,500.00 | 94,200.00 | 90,900.00 | 92,200.00 | 80,058.36 | 131,556 |
| 2022-07-01 | 95,800.00 | 98,000.00 | 92,000.00 | 93,300.00 | 81,013.50 | 229,360 |
| 2022-06-30 | 100,800.00 | 100,800.00 | 95,800.00 | 95,800.00 | 83,184.28 | 283,162 |
| 2022-06-29 | 100,500.00 | 102,300.00 | 99,200.00 | 101,300.00 | 87,960.00 | 137,996 |
| 2022-06-28 | 103,800.00 | 105,000.00 | 101,500.00 | 102,300.00 | 88,828.31 | 143,642 |
| 2022-06-27 | 104,000.00 | 106,000.00 | 101,500.00 | 104,600.00 | 90,825.43 | 129,188 |
| 2022-06-24 | 99,700.00 | 103,800.00 | 99,700.00 | 103,200.00 | 89,609.79 | 151,740 |
| 2022-06-23 | 101,100.00 | 103,200.00 | 98,700.00 | 99,300.00 | 86,223.38 | 242,412 |
| 2022-06-22 | 111,300.00 | 111,600.00 | 102,300.00 | 102,300.00 | 88,828.31 | 322,555 |
| 2022-06-21 | 111,400.00 | 112,600.00 | 107,600.00 | 110,500.00 | 95,948.47 | 163,304 |
| 2022-06-20 | 114,200.00 | 114,600.00 | 110,300.00 | 111,300.00 | 96,643.12 | 125,177 |
| 2022-06-17 | 112,000.00 | 114,700.00 | 112,000.00 | 114,600.00 | 99,508.55 | 161,785 |
| 2022-06-16 | 118,800.00 | 120,500.00 | 115,900.00 | 116,100.00 | 100,811.02 | 125,512 |
| 2022-06-15 | 117,300.00 | 118,300.00 | 114,700.00 | 116,600.00 | 101,245.17 | 125,282 |
| 2022-06-14 | 111,600.00 | 118,000.00 | 111,600.00 | 116,900.00 | 101,505.67 | 199,144 |
| 2022-06-13 | 118,500.00 | 119,400.00 | 114,300.00 | 115,600.00 | 100,376.86 | 220,399 |
| 2022-06-10 | 122,000.00 | 122,500.00 | 120,000.00 | 122,100.00 | 106,020.89 | 119,295 |
| 2022-06-09 | 120,900.00 | 122,800.00 | 120,500.00 | 122,700.00 | 106,541.88 | 152,604 |
| 2022-06-08 | 125,300.00 | 125,800.00 | 121,500.00 | 122,000.00 | 105,934.06 | 191,804 |
| 2022-06-07 | 128,700.00 | 128,700.00 | 124,300.00 | 125,400.00 | 108,886.32 | 160,626 |
| 2022-06-03 | 130,200.00 | 130,200.00 | 127,100.00 | 128,700.00 | 111,751.75 | 101,706 |
| 2022-06-02 | 127,000.00 | 129,900.00 | 126,000.00 | 128,900.00 | 111,925.41 | 148,180 |
| 2022-05-31 | 128,400.00 | 128,400.00 | 126,200.00 | 126,800.00 | 110,101.96 | 103,302 |
| 2022-05-30 | 126,000.00 | 128,400.00 | 124,300.00 | 127,800.00 | 110,970.27 | 135,079 |
| 2022-05-27 | 124,700.00 | 124,800.00 | 122,800.00 | 123,000.00 | 106,802.37 | 86,646 |
| 2022-05-26 | 125,700.00 | 126,900.00 | 122,100.00 | 122,900.00 | 106,715.54 | 121,648 |
| 2022-05-25 | 125,900.00 | 127,100.00 | 124,100.00 | 125,400.00 | 108,886.32 | 120,343 |
| 2022-05-24 | 130,900.00 | 130,900.00 | 124,600.00 | 124,900.00 | 108,452.16 | 213,109 |
| 2022-05-23 | 130,500.00 | 131,900.00 | 128,800.00 | 131,100.00 | 113,835.70 | 151,137 |
| 2022-05-20 | 132,700.00 | 132,800.00 | 128,600.00 | 130,000.00 | 112,880.55 | 204,926 |
| 2022-05-19 | 127,600.00 | 133,100.00 | 127,400.00 | 131,500.00 | 114,183.02 | 269,495 |
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.