LX Semicon Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	50,800.00	51,300.00	49,900.00	50,000.00	48,807.63	93,393
2026-01-20	51,200.00	52,600.00	51,100.00	52,000.00	50,759.94	80,642
2026-01-19	50,500.00	51,500.00	50,300.00	51,300.00	50,076.63	48,146
2026-01-16	51,300.00	51,500.00	50,800.00	51,100.00	49,881.40	64,883
2026-01-15	51,200.00	51,500.00	50,300.00	51,400.00	50,174.24	56,427
2026-01-14	50,500.00	51,600.00	50,400.00	51,500.00	50,271.86	59,775
2026-01-13	50,200.00	50,900.00	50,100.00	50,900.00	49,686.17	50,179
2026-01-12	50,900.00	50,900.00	50,000.00	50,300.00	49,100.48	51,867
2026-01-09	50,700.00	51,300.00	50,000.00	50,900.00	49,686.17	67,578
2026-01-08	51,300.00	51,900.00	50,500.00	50,800.00	49,588.55	79,296
2026-01-07	51,900.00	52,200.00	51,000.00	51,600.00	50,369.48	82,687
2026-01-06	51,000.00	51,800.00	50,400.00	51,800.00	50,564.71	80,163
2026-01-05	50,900.00	52,200.00	50,400.00	51,000.00	49,783.78	92,743
2026-01-02	49,100.00	50,500.00	48,650.00	50,300.00	49,100.48	64,355
2025-12-30	49,600.00	50,100.00	49,100.00	49,150.00	47,977.90	42,124
2025-12-29	49,950.00	50,200.00	48,950.00	49,550.00	48,368.36	62,639
2025-12-26	50,500.00	50,900.00	50,000.00	50,400.00	49,198.09	37,685
2025-12-24	50,600.00	50,700.00	50,000.00	50,300.00	49,100.48	35,971
2025-12-23	50,700.00	50,900.00	50,200.00	50,600.00	49,393.32	33,227
2025-12-22	50,800.00	50,800.00	50,400.00	50,800.00	49,588.55	40,386
2025-12-19	50,500.00	50,600.00	49,700.00	50,600.00	49,393.32	60,621
2025-12-18	50,500.00	50,600.00	49,800.00	50,000.00	48,807.63	65,717
2025-12-17	51,000.00	51,300.00	50,200.00	50,800.00	49,588.55	74,247
2025-12-16	52,400.00	52,400.00	50,800.00	51,000.00	49,783.78	83,189
2025-12-15	53,000.00	53,000.00	52,100.00	52,300.00	51,052.78	67,964
2025-12-12	53,500.00	53,700.00	52,700.00	53,500.00	52,224.17	133,159
2025-12-11	53,000.00	53,800.00	52,600.00	53,400.00	52,126.55	68,029
2025-12-10	52,300.00	53,300.00	51,700.00	52,300.00	51,052.78	65,976
2025-12-09	52,900.00	53,200.00	52,400.00	52,500.00	51,248.01	36,592
2025-12-08	53,400.00	53,400.00	52,400.00	52,500.00	51,248.01	34,018
2025-12-05	52,300.00	53,600.00	52,300.00	53,500.00	52,224.17	67,679
2025-12-04	52,400.00	52,500.00	51,800.00	52,400.00	51,150.40	27,603
2025-12-03	51,500.00	52,600.00	51,500.00	52,200.00	50,955.17	57,082
2025-12-02	51,800.00	52,000.00	51,300.00	51,500.00	50,271.86	52,686
2025-12-01	52,000.00	52,700.00	51,600.00	51,800.00	50,564.71	51,218
2025-11-28	51,900.00	52,000.00	51,200.00	51,800.00	50,564.71	22,282
2025-11-27	51,700.00	52,100.00	51,100.00	51,700.00	50,467.09	31,827
2025-11-26	51,100.00	52,000.00	51,100.00	51,500.00	50,271.86	19,977
2025-11-25	52,100.00	52,500.00	50,800.00	51,100.00	49,881.40	38,871
2025-11-24	51,700.00	52,000.00	51,000.00	52,000.00	50,759.94	32,796
2025-11-21	50,600.00	51,700.00	50,500.00	51,700.00	50,467.09	61,536
2025-11-20	51,200.00	52,200.00	50,700.00	51,900.00	50,662.32	57,316
2025-11-19	50,000.00	50,900.00	49,550.00	50,400.00	49,198.09	50,874
2025-11-18	50,700.00	50,800.00	49,450.00	49,650.00	48,465.98	79,728
2025-11-17	51,400.00	51,600.00	50,600.00	50,700.00	49,490.94	49,373
2025-11-14	51,300.00	51,900.00	50,800.00	50,900.00	49,686.17	88,273
2025-11-13	52,600.00	52,600.00	51,700.00	52,100.00	50,857.55	77,339
2025-11-12	52,000.00	53,000.00	51,700.00	52,600.00	51,345.63	95,265
2025-11-11	52,500.00	53,000.00	51,300.00	51,700.00	50,467.09	79,439
2025-11-10	51,800.00	52,300.00	51,400.00	52,100.00	50,857.55	68,742
2025-11-07	52,300.00	52,300.00	50,800.00	51,400.00	50,174.24	78,970
2025-11-06	53,300.00	53,400.00	51,700.00	52,900.00	51,638.47	46,496
2025-11-05	54,500.00	54,500.00	51,500.00	52,000.00	50,759.94	166,687
2025-11-04	56,900.00	57,500.00	55,900.00	56,100.00	54,762.16	107,188
2025-11-03	57,400.00	57,500.00	56,200.00	56,500.00	55,152.62	64,514
2025-10-31	57,600.00	58,600.00	57,100.00	57,300.00	55,933.55	40,212
2025-10-30	59,200.00	59,200.00	57,500.00	57,800.00	56,421.62	55,642
2025-10-29	58,900.00	59,500.00	58,500.00	59,300.00	57,885.85	63,857
2025-10-28	58,500.00	58,500.00	57,600.00	58,400.00	57,007.31	45,561
2025-10-27	59,300.00	59,300.00	58,000.00	58,700.00	57,300.16	53,999

← NewerPage 4 of 21 · 1,223 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.