LX Semicon Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 38,250.00 | 38,650.00 | 37,050.00 | 37,100.00 | 37,100.00 | 55,942 |
| 2026-07-16 | 39,900.00 | 40,450.00 | 38,800.00 | 39,250.00 | 39,250.00 | 63,983 |
| 2026-07-15 | 37,850.00 | 40,850.00 | 37,850.00 | 40,800.00 | 40,800.00 | 107,020 |
| 2026-07-14 | 37,450.00 | 38,400.00 | 36,000.00 | 37,350.00 | 37,350.00 | 95,634 |
| 2026-07-13 | 40,350.00 | 41,100.00 | 37,800.00 | 37,800.00 | 37,800.00 | 91,991 |
| 2026-07-10 | 38,050.00 | 40,850.00 | 38,050.00 | 40,400.00 | 40,400.00 | 58,576 |
| 2026-07-09 | 38,650.00 | 39,500.00 | 37,350.00 | 37,700.00 | 37,700.00 | 93,036 |
| 2026-07-08 | 38,000.00 | 42,150.00 | 38,000.00 | 39,250.00 | 39,250.00 | 115,731 |
| 2026-07-07 | 39,900.00 | 40,650.00 | 38,600.00 | 39,300.00 | 39,300.00 | 117,951 |
| 2026-07-06 | 39,250.00 | 39,300.00 | 37,700.00 | 38,950.00 | 38,950.00 | 57,559 |
| 2026-07-03 | 39,450.00 | 39,450.00 | 37,650.00 | 39,250.00 | 39,250.00 | 71,987 |
| 2026-07-02 | 40,500.00 | 40,500.00 | 38,350.00 | 39,150.00 | 39,150.00 | 111,158 |
| 2026-07-01 | 41,200.00 | 42,750.00 | 40,750.00 | 40,950.00 | 40,950.00 | 88,613 |
| 2026-06-30 | 42,200.00 | 42,950.00 | 40,500.00 | 41,050.00 | 41,050.00 | 145,320 |
| 2026-06-29 | 37,850.00 | 42,550.00 | 37,850.00 | 42,450.00 | 42,450.00 | 183,445 |
| 2026-06-26 | 39,900.00 | 40,100.00 | 37,300.00 | 38,200.00 | 38,200.00 | 133,071 |
| 2026-06-25 | 42,050.00 | 42,450.00 | 39,800.00 | 40,250.00 | 40,250.00 | 149,986 |
| 2026-06-24 | 41,200.00 | 42,450.00 | 41,050.00 | 41,950.00 | 41,950.00 | 114,657 |
| 2026-06-23 | 44,500.00 | 44,800.00 | 41,350.00 | 41,550.00 | 41,550.00 | 176,729 |
| 2026-06-22 | 45,900.00 | 47,000.00 | 44,250.00 | 45,050.00 | 45,050.00 | 95,790 |
| 2026-06-19 | 48,300.00 | 48,500.00 | 45,900.00 | 46,450.00 | 46,450.00 | 123,676 |
| 2026-06-18 | 49,050.00 | 49,150.00 | 47,550.00 | 48,600.00 | 48,600.00 | 113,864 |
| 2026-06-17 | 49,400.00 | 49,600.00 | 48,650.00 | 49,200.00 | 49,200.00 | 175,947 |
| 2026-06-16 | 50,100.00 | 50,800.00 | 49,300.00 | 49,750.00 | 49,750.00 | 165,249 |
| 2026-06-15 | 51,500.00 | 51,600.00 | 49,500.00 | 50,000.00 | 50,000.00 | 152,395 |
| 2026-06-12 | 50,500.00 | 51,400.00 | 49,300.00 | 50,200.00 | 50,200.00 | 289,239 |
| 2026-06-11 | 47,400.00 | 48,700.00 | 46,800.00 | 48,650.00 | 48,650.00 | 79,717 |
| 2026-06-10 | 48,750.00 | 50,500.00 | 47,050.00 | 48,250.00 | 48,250.00 | 95,422 |
| 2026-06-09 | 48,300.00 | 50,300.00 | 47,650.00 | 48,750.00 | 48,750.00 | 89,281 |
| 2026-06-08 | 50,000.00 | 50,300.00 | 47,700.00 | 47,750.00 | 47,750.00 | 137,176 |
| 2026-06-05 | 52,200.00 | 55,000.00 | 51,000.00 | 51,900.00 | 51,900.00 | 191,628 |
| 2026-06-04 | 52,500.00 | 55,000.00 | 51,700.00 | 52,300.00 | 52,300.00 | 131,110 |
| 2026-06-02 | 54,900.00 | 55,400.00 | 51,900.00 | 53,700.00 | 53,700.00 | 109,362 |
| 2026-06-01 | 51,800.00 | 57,800.00 | 50,900.00 | 55,400.00 | 55,400.00 | 230,375 |
| 2026-05-29 | 54,700.00 | 54,800.00 | 51,300.00 | 52,600.00 | 52,600.00 | 161,658 |
| 2026-05-28 | 57,100.00 | 57,300.00 | 51,600.00 | 54,000.00 | 54,000.00 | 173,773 |
| 2026-05-27 | 62,500.00 | 62,600.00 | 57,200.00 | 57,400.00 | 57,400.00 | 151,222 |
| 2026-05-26 | 62,400.00 | 63,000.00 | 60,400.00 | 61,000.00 | 61,000.00 | 127,825 |
| 2026-05-22 | 56,000.00 | 63,600.00 | 55,500.00 | 62,200.00 | 62,200.00 | 245,785 |
| 2026-05-21 | 53,600.00 | 56,500.00 | 52,400.00 | 56,000.00 | 56,000.00 | 119,257 |
| 2026-05-20 | 52,400.00 | 53,300.00 | 50,500.00 | 52,000.00 | 52,000.00 | 92,115 |
| 2026-05-19 | 55,500.00 | 56,400.00 | 52,500.00 | 53,300.00 | 53,300.00 | 127,353 |
| 2026-05-18 | 58,100.00 | 58,800.00 | 54,300.00 | 56,100.00 | 56,100.00 | 156,665 |
| 2026-05-15 | 64,100.00 | 64,500.00 | 58,800.00 | 60,000.00 | 60,000.00 | 177,099 |
| 2026-05-14 | 62,400.00 | 64,300.00 | 61,700.00 | 63,900.00 | 63,900.00 | 134,742 |
| 2026-05-13 | 59,700.00 | 62,900.00 | 59,700.00 | 62,300.00 | 62,300.00 | 195,931 |
| 2026-05-12 | 62,000.00 | 62,300.00 | 58,600.00 | 59,500.00 | 59,500.00 | 216,809 |
| 2026-05-11 | 62,800.00 | 62,900.00 | 60,700.00 | 62,100.00 | 62,100.00 | 140,453 |
| 2026-05-08 | 61,000.00 | 63,000.00 | 60,600.00 | 62,400.00 | 62,400.00 | 117,999 |
| 2026-05-07 | 61,500.00 | 61,900.00 | 60,200.00 | 61,700.00 | 61,700.00 | 119,558 |
| 2026-05-06 | 64,500.00 | 64,700.00 | 60,600.00 | 61,600.00 | 61,600.00 | 276,452 |
| 2026-05-04 | 62,100.00 | 63,200.00 | 60,400.00 | 63,100.00 | 63,100.00 | 190,546 |
| 2026-04-30 | 63,400.00 | 64,100.00 | 62,000.00 | 62,600.00 | 62,600.00 | 143,221 |
| 2026-04-29 | 59,600.00 | 61,900.00 | 59,600.00 | 61,800.00 | 61,800.00 | 134,213 |
| 2026-04-28 | 65,000.00 | 65,100.00 | 60,100.00 | 60,500.00 | 60,500.00 | 316,596 |
| 2026-04-27 | 67,200.00 | 67,300.00 | 62,900.00 | 65,700.00 | 65,700.00 | 294,821 |
| 2026-04-24 | 62,800.00 | 66,800.00 | 62,300.00 | 64,900.00 | 64,900.00 | 580,498 |
| 2026-04-23 | 59,600.00 | 60,200.00 | 57,500.00 | 58,800.00 | 58,800.00 | 289,095 |
| 2026-04-22 | 55,200.00 | 56,800.00 | 54,000.00 | 56,500.00 | 56,500.00 | 129,495 |
| 2026-04-21 | 54,800.00 | 55,000.00 | 53,700.00 | 54,800.00 | 54,800.00 | 90,869 |
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.