LX Semicon Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 128,900.00 | 133,500.00 | 127,600.00 | 130,900.00 | 113,662.03 | 416,068 |
| 2022-05-17 | 123,400.00 | 126,500.00 | 122,100.00 | 125,000.00 | 108,538.99 | 142,904 |
| 2022-05-16 | 127,500.00 | 128,600.00 | 122,700.00 | 123,300.00 | 107,062.86 | 135,739 |
| 2022-05-13 | 119,500.00 | 124,500.00 | 119,500.00 | 124,300.00 | 107,931.18 | 157,813 |
| 2022-05-12 | 124,300.00 | 124,400.00 | 118,900.00 | 119,100.00 | 103,415.95 | 317,017 |
| 2022-05-11 | 127,000.00 | 129,100.00 | 125,200.00 | 126,500.00 | 109,841.46 | 149,332 |
| 2022-05-10 | 121,800.00 | 127,200.00 | 120,500.00 | 126,000.00 | 109,407.31 | 264,070 |
| 2022-05-09 | 125,200.00 | 126,400.00 | 123,700.00 | 124,500.00 | 108,104.84 | 156,730 |
| 2022-05-06 | 127,200.00 | 127,700.00 | 124,300.00 | 124,900.00 | 108,452.16 | 243,626 |
| 2022-05-04 | 132,000.00 | 134,200.00 | 129,600.00 | 129,600.00 | 112,533.23 | 123,493 |
| 2022-05-03 | 131,200.00 | 134,300.00 | 129,800.00 | 131,500.00 | 114,183.02 | 163,898 |
| 2022-05-02 | 130,500.00 | 132,200.00 | 127,000.00 | 130,900.00 | 113,662.03 | 313,620 |
| 2022-04-29 | 133,700.00 | 134,100.00 | 130,700.00 | 133,000.00 | 115,485.49 | 160,187 |
| 2022-04-28 | 136,100.00 | 139,000.00 | 130,200.00 | 132,600.00 | 115,138.16 | 372,442 |
| 2022-04-27 | 135,500.00 | 139,500.00 | 134,500.00 | 135,000.00 | 117,222.11 | 322,426 |
| 2022-04-26 | 147,000.00 | 147,900.00 | 138,600.00 | 139,500.00 | 121,129.52 | 534,298 |
| 2022-04-25 | 141,000.00 | 148,700.00 | 140,900.00 | 143,800.00 | 124,863.26 | 253,068 |
| 2022-04-22 | 142,600.00 | 144,500.00 | 140,400.00 | 143,600.00 | 124,689.60 | 138,092 |
| 2022-04-21 | 144,500.00 | 145,900.00 | 143,800.00 | 144,300.00 | 125,297.41 | 98,105 |
| 2022-04-20 | 144,900.00 | 146,000.00 | 143,800.00 | 143,900.00 | 124,950.09 | 79,132 |
| 2022-04-19 | 141,700.00 | 147,000.00 | 141,700.00 | 144,700.00 | 125,644.74 | 199,026 |
| 2022-04-18 | 138,200.00 | 141,600.00 | 138,100.00 | 141,000.00 | 122,431.98 | 93,390 |
| 2022-04-15 | 141,600.00 | 141,700.00 | 139,000.00 | 139,400.00 | 121,042.69 | 167,431 |
| 2022-04-14 | 144,200.00 | 144,300.00 | 141,000.00 | 143,000.00 | 124,168.61 | 133,856 |
| 2022-04-13 | 146,400.00 | 146,600.00 | 140,700.00 | 143,700.00 | 124,776.43 | 215,190 |
| 2022-04-12 | 145,800.00 | 148,400.00 | 143,200.00 | 146,000.00 | 126,773.54 | 296,320 |
| 2022-04-11 | 142,400.00 | 146,500.00 | 141,800.00 | 143,000.00 | 124,168.61 | 142,593 |
| 2022-04-08 | 142,300.00 | 144,800.00 | 141,600.00 | 144,200.00 | 125,210.58 | 137,668 |
| 2022-04-07 | 138,100.00 | 142,600.00 | 137,300.00 | 142,500.00 | 123,734.45 | 173,981 |
| 2022-04-06 | 144,600.00 | 145,600.00 | 139,500.00 | 140,100.00 | 121,650.50 | 277,854 |
| 2022-04-05 | 149,000.00 | 149,500.00 | 146,200.00 | 147,000.00 | 127,641.86 | 128,526 |
| 2022-04-04 | 144,000.00 | 149,200.00 | 143,200.00 | 148,000.00 | 128,510.17 | 199,792 |
| 2022-04-01 | 143,500.00 | 145,100.00 | 141,400.00 | 143,400.00 | 124,515.93 | 128,929 |
| 2022-03-31 | 142,400.00 | 146,500.00 | 140,600.00 | 145,300.00 | 126,165.73 | 132,797 |
| 2022-03-30 | 148,400.00 | 148,400.00 | 140,500.00 | 142,700.00 | 123,908.12 | 273,304 |
| 2022-03-29 | 146,600.00 | 147,500.00 | 143,200.00 | 146,900.00 | 127,555.03 | 175,367 |
| 2022-03-28 | 147,000.00 | 151,000.00 | 145,800.00 | 146,400.00 | 127,120.87 | 200,770 |
| 2022-03-25 | 149,300.00 | 150,800.00 | 147,000.00 | 147,600.00 | 128,162.84 | 221,497 |
| 2022-03-24 | 142,900.00 | 147,600.00 | 142,200.00 | 146,900.00 | 127,555.03 | 181,191 |
| 2022-03-23 | 141,600.00 | 145,700.00 | 139,800.00 | 144,700.00 | 125,644.74 | 347,738 |
| 2022-03-22 | 138,300.00 | 142,400.00 | 137,000.00 | 139,000.00 | 120,695.36 | 267,804 |
| 2022-03-21 | 134,000.00 | 141,800.00 | 133,000.00 | 138,000.00 | 119,827.05 | 452,576 |
| 2022-03-18 | 129,400.00 | 132,800.00 | 127,500.00 | 131,200.00 | 113,922.53 | 207,130 |
| 2022-03-17 | 127,600.00 | 131,800.00 | 127,500.00 | 129,400.00 | 112,359.57 | 319,695 |
| 2022-03-16 | 122,400.00 | 124,600.00 | 121,700.00 | 123,800.00 | 107,497.02 | 183,724 |
| 2022-03-15 | 119,400.00 | 121,400.00 | 118,700.00 | 119,800.00 | 104,023.77 | 133,041 |
| 2022-03-14 | 120,000.00 | 121,900.00 | 118,100.00 | 120,100.00 | 104,284.27 | 137,142 |
| 2022-03-11 | 123,400.00 | 124,500.00 | 121,000.00 | 121,200.00 | 105,239.41 | 130,013 |
| 2022-03-10 | 124,100.00 | 127,300.00 | 121,900.00 | 122,800.00 | 106,628.71 | 274,057 |
| 2022-03-08 | 115,000.00 | 123,500.00 | 113,600.00 | 119,600.00 | 103,850.11 | 292,650 |
| 2022-03-07 | 119,700.00 | 120,600.00 | 117,800.00 | 117,800.00 | 102,287.15 | 172,675 |
| 2022-03-04 | 125,700.00 | 126,800.00 | 120,500.00 | 121,300.00 | 105,326.24 | 344,809 |
| 2022-03-03 | 121,600.00 | 129,500.00 | 120,800.00 | 126,500.00 | 109,841.46 | 582,554 |
| 2022-03-02 | 113,100.00 | 120,600.00 | 112,000.00 | 119,500.00 | 103,763.28 | 270,755 |
| 2022-02-28 | 112,200.00 | 114,700.00 | 111,200.00 | 114,000.00 | 98,987.56 | 104,922 |
| 2022-02-25 | 113,500.00 | 115,100.00 | 112,500.00 | 112,900.00 | 98,032.42 | 127,441 |
| 2022-02-24 | 113,400.00 | 114,000.00 | 110,600.00 | 111,000.00 | 96,382.63 | 180,077 |
| 2022-02-23 | 114,200.00 | 116,000.00 | 112,600.00 | 116,000.00 | 100,724.19 | 107,932 |
| 2022-02-22 | 111,100.00 | 113,700.00 | 110,500.00 | 113,200.00 | 98,292.91 | 140,716 |
| 2022-02-21 | 114,800.00 | 115,000.00 | 113,800.00 | 114,800.00 | 99,682.21 | 105,193 |
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.