LX Semicon Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	113,700.00	116,900.00	113,400.00	116,900.00	101,505.67	135,986
2022-02-17	116,400.00	119,100.00	113,000.00	116,000.00	100,724.19	339,199
2022-02-16	116,500.00	117,000.00	114,200.00	116,400.00	101,071.51	236,642
2022-02-15	115,600.00	116,400.00	113,300.00	113,800.00	98,813.90	128,025
2022-02-14	116,700.00	117,500.00	113,400.00	114,000.00	98,987.56	282,236
2022-02-11	119,000.00	121,100.00	117,800.00	119,800.00	104,023.77	125,470
2022-02-10	125,200.00	125,400.00	119,900.00	121,100.00	105,152.58	193,973
2022-02-09	121,500.00	124,200.00	120,000.00	124,000.00	107,670.68	257,382
2022-02-08	123,000.00	123,300.00	119,100.00	120,200.00	104,371.10	303,949
2022-02-07	128,500.00	128,600.00	122,500.00	122,800.00	106,628.71	261,780
2022-02-04	127,800.00	130,000.00	126,400.00	127,800.00	110,970.27	213,264
2022-02-03	139,700.00	139,700.00	126,400.00	126,400.00	109,754.63	526,830
2022-01-28	126,800.00	135,400.00	125,300.00	134,300.00	116,614.29	401,630
2022-01-27	133,700.00	135,700.00	125,200.00	125,200.00	108,712.66	278,151
2022-01-26	136,400.00	136,900.00	129,900.00	132,300.00	114,877.67	203,144
2022-01-25	143,000.00	143,200.00	135,500.00	136,400.00	118,437.75	216,663
2022-01-24	136,900.00	143,600.00	136,700.00	141,000.00	122,431.98	182,415
2022-01-21	143,800.00	143,800.00	137,700.00	139,700.00	121,303.18	218,458
2022-01-20	142,900.00	147,000.00	141,400.00	145,000.00	125,905.23	126,642
2022-01-19	140,800.00	144,300.00	140,500.00	142,700.00	123,908.12	145,343
2022-01-18	145,800.00	146,900.00	142,500.00	143,200.00	124,342.27	131,446
2022-01-17	147,100.00	147,900.00	145,100.00	145,700.00	126,513.05	92,900
2022-01-14	145,900.00	151,300.00	144,900.00	146,200.00	126,947.21	213,618
2022-01-13	151,100.00	151,100.00	146,200.00	147,400.00	127,989.18	137,545
2022-01-12	149,200.00	152,300.00	146,300.00	149,500.00	129,812.64	214,574
2022-01-11	149,200.00	151,700.00	145,100.00	146,400.00	127,120.87	203,502
2022-01-10	149,600.00	149,900.00	144,100.00	146,700.00	127,381.36	260,201
2022-01-07	152,100.00	156,600.00	150,600.00	151,000.00	131,115.10	248,713
2022-01-06	153,000.00	155,900.00	150,200.00	150,200.00	130,420.45	303,768
2022-01-05	161,200.00	161,800.00	154,600.00	157,700.00	136,932.79	309,113
2022-01-04	168,500.00	168,600.00	161,200.00	161,900.00	140,579.70	254,928
2022-01-03	167,700.00	168,700.00	163,200.00	167,800.00	145,702.75	209,327
2021-12-30	159,600.00	168,800.00	158,600.00	167,300.00	145,268.59	422,504
2021-12-29	163,600.00	167,000.00	158,600.00	159,600.00	138,582.59	409,163
2021-12-28	161,400.00	164,600.00	160,600.00	164,300.00	137,974.77	390,122
2021-12-27	160,000.00	162,500.00	159,200.00	160,300.00	134,615.68	157,871
2021-12-24	164,800.00	164,900.00	156,800.00	161,400.00	135,539.43	364,776
2021-12-23	156,600.00	164,200.00	155,400.00	162,500.00	136,463.18	457,213
2021-12-22	160,000.00	161,400.00	155,400.00	156,600.00	131,508.51	229,533
2021-12-21	157,100.00	161,500.00	154,700.00	158,500.00	133,104.08	383,061
2021-12-20	157,700.00	162,900.00	154,900.00	156,000.00	131,004.65	317,752
2021-12-17	157,000.00	159,100.00	154,800.00	158,400.00	133,020.11	290,430
2021-12-16	160,400.00	164,600.00	157,400.00	159,100.00	133,607.95	434,057
2021-12-15	152,100.00	161,300.00	151,000.00	159,700.00	134,111.81	840,418
2021-12-14	150,800.00	155,700.00	148,800.00	151,600.00	127,309.65	420,350
2021-12-13	143,100.00	157,600.00	143,100.00	151,500.00	127,225.67	1,098,433
2021-12-10	142,100.00	144,600.00	140,000.00	143,500.00	120,507.48	423,331
2021-12-09	147,500.00	149,000.00	141,000.00	145,000.00	121,767.14	713,142
2021-12-08	148,000.00	154,700.00	144,900.00	149,000.00	125,126.24	982,640
2021-12-07	139,200.00	150,000.00	137,200.00	146,500.00	123,026.80	2,076,190
2021-12-06	116,500.00	138,900.00	115,900.00	138,400.00	116,224.64	2,506,661
2021-12-03	109,500.00	113,600.00	109,000.00	113,200.00	95,062.35	147,332
2021-12-02	107,000.00	110,400.00	107,000.00	109,100.00	91,619.28	108,648
2021-12-01	107,200.00	109,000.00	104,600.00	108,600.00	91,199.39	167,228
2021-11-30	111,100.00	114,000.00	105,100.00	107,000.00	89,855.75	210,959
2021-11-29	109,100.00	112,400.00	108,100.00	109,500.00	91,955.19	176,440
2021-11-26	110,800.00	116,900.00	110,800.00	113,000.00	94,894.39	315,434
2021-11-25	110,800.00	111,800.00	109,800.00	110,000.00	92,375.07	73,756
2021-11-24	111,700.00	112,800.00	108,400.00	111,200.00	93,382.80	167,872
2021-11-23	113,500.00	113,600.00	109,700.00	112,000.00	94,054.62	169,820

← NewerPage 20 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.