LX Semicon Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 119,100.00 | 120,200.00 | 113,600.00 | 114,000.00 | 95,734.17 | 195,582 |
| 2021-11-19 | 115,100.00 | 118,800.00 | 115,100.00 | 117,800.00 | 98,925.31 | 157,757 |
| 2021-11-18 | 112,100.00 | 115,800.00 | 110,100.00 | 115,100.00 | 96,657.92 | 196,816 |
| 2021-11-17 | 117,000.00 | 117,600.00 | 111,600.00 | 112,100.00 | 94,138.60 | 267,497 |
| 2021-11-16 | 117,700.00 | 120,500.00 | 115,500.00 | 116,200.00 | 97,581.67 | 274,364 |
| 2021-11-15 | 119,200.00 | 124,700.00 | 114,700.00 | 119,000.00 | 99,933.03 | 483,436 |
| 2021-11-12 | 119,300.00 | 119,300.00 | 117,500.00 | 118,900.00 | 99,849.06 | 109,288 |
| 2021-11-11 | 116,800.00 | 119,300.00 | 114,700.00 | 118,500.00 | 99,513.15 | 136,044 |
| 2021-11-10 | 116,800.00 | 117,500.00 | 114,600.00 | 117,400.00 | 98,589.40 | 127,274 |
| 2021-11-09 | 116,800.00 | 118,000.00 | 115,500.00 | 117,100.00 | 98,337.46 | 105,417 |
| 2021-11-08 | 115,900.00 | 116,900.00 | 114,100.00 | 116,800.00 | 98,085.53 | 139,663 |
| 2021-11-05 | 114,600.00 | 117,000.00 | 113,900.00 | 115,100.00 | 96,657.92 | 199,210 |
| 2021-11-04 | 113,900.00 | 115,200.00 | 112,500.00 | 112,700.00 | 94,642.46 | 101,896 |
| 2021-11-03 | 111,600.00 | 115,300.00 | 110,900.00 | 112,900.00 | 94,810.42 | 190,881 |
| 2021-11-02 | 110,900.00 | 111,500.00 | 109,700.00 | 110,800.00 | 93,046.89 | 106,707 |
| 2021-11-01 | 109,200.00 | 111,400.00 | 108,500.00 | 110,800.00 | 93,046.89 | 115,518 |
| 2021-10-29 | 111,600.00 | 111,600.00 | 108,300.00 | 109,600.00 | 92,039.16 | 171,372 |
| 2021-10-28 | 104,400.00 | 112,500.00 | 103,300.00 | 110,700.00 | 92,962.91 | 401,215 |
| 2021-10-27 | 103,200.00 | 107,600.00 | 102,300.00 | 105,000.00 | 88,176.21 | 188,570 |
| 2021-10-26 | 102,600.00 | 103,600.00 | 101,300.00 | 102,900.00 | 86,412.68 | 107,406 |
| 2021-10-25 | 104,500.00 | 104,900.00 | 99,900.00 | 102,500.00 | 86,076.77 | 310,749 |
| 2021-10-22 | 107,500.00 | 108,500.00 | 105,400.00 | 106,900.00 | 89,771.78 | 123,382 |
| 2021-10-21 | 109,000.00 | 109,200.00 | 106,200.00 | 107,500.00 | 90,275.64 | 135,144 |
| 2021-10-20 | 111,100.00 | 111,900.00 | 108,200.00 | 108,600.00 | 91,199.39 | 144,354 |
| 2021-10-19 | 109,900.00 | 111,800.00 | 108,800.00 | 111,100.00 | 93,298.82 | 147,814 |
| 2021-10-18 | 111,000.00 | 111,000.00 | 108,200.00 | 110,400.00 | 92,710.98 | 135,414 |
| 2021-10-15 | 109,200.00 | 112,900.00 | 109,100.00 | 110,500.00 | 92,794.96 | 375,912 |
| 2021-10-14 | 102,100.00 | 109,700.00 | 101,500.00 | 108,400.00 | 91,031.44 | 382,702 |
← NewerPage 21 of 21 · 1,228 trading days
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.