LX Semicon Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	63,700.00	63,900.00	62,200.00	62,400.00	60,911.92	22,771
2025-07-23	63,000.00	63,600.00	62,000.00	63,300.00	61,790.46	26,412
2025-07-22	64,300.00	64,700.00	62,600.00	62,900.00	61,400.00	28,421
2025-07-21	65,500.00	65,600.00	63,900.00	64,300.00	62,766.61	29,619
2025-07-18	65,700.00	66,000.00	64,500.00	65,500.00	63,938.00	31,437
2025-07-17	66,500.00	66,500.00	64,800.00	65,700.00	64,133.23	22,076
2025-07-16	66,500.00	67,000.00	65,700.00	66,200.00	64,621.30	22,529
2025-07-15	66,700.00	66,800.00	65,700.00	66,100.00	64,523.69	20,598
2025-07-14	64,500.00	67,400.00	64,300.00	66,700.00	65,109.38	46,518
2025-07-11	64,400.00	65,200.00	64,100.00	64,400.00	62,864.23	30,476
2025-07-10	64,400.00	65,300.00	64,300.00	64,400.00	62,864.23	17,900
2025-07-09	64,700.00	64,700.00	63,600.00	64,000.00	62,473.77	24,699
2025-07-08	63,800.00	65,300.00	63,800.00	64,200.00	62,669.00	17,871
2025-07-07	65,800.00	65,800.00	63,000.00	64,500.00	62,961.84	35,264
2025-07-04	66,900.00	67,400.00	66,200.00	66,600.00	65,011.76	28,358
2025-07-03	66,400.00	66,600.00	65,400.00	66,600.00	65,011.76	30,703
2025-07-02	66,600.00	66,700.00	64,700.00	65,900.00	64,328.46	21,401
2025-07-01	65,500.00	68,000.00	65,500.00	66,300.00	64,718.92	43,017
2025-06-30	66,100.00	66,100.00	64,700.00	64,700.00	63,157.07	26,045
2025-06-27	66,500.00	66,500.00	64,500.00	65,800.00	64,230.84	27,487
2025-06-26	66,500.00	67,000.00	64,800.00	65,800.00	64,230.84	50,896
2025-06-25	65,500.00	65,900.00	64,200.00	65,700.00	64,133.23	41,582
2025-06-24	63,300.00	64,600.00	62,900.00	64,400.00	62,864.23	46,039
2025-06-23	61,900.00	62,800.00	60,800.00	62,500.00	61,009.54	32,071
2025-06-20	62,400.00	63,100.00	62,000.00	63,000.00	61,497.62	35,961
2025-06-19	63,000.00	63,000.00	61,200.00	62,100.00	60,619.08	19,567
2025-06-18	61,300.00	62,900.00	59,500.00	62,800.00	61,302.38	53,383
2025-06-17	60,300.00	62,500.00	60,300.00	61,200.00	59,740.54	50,553
2025-06-16	59,800.00	60,900.00	59,200.00	60,600.00	59,154.85	22,420
2025-06-13	62,500.00	62,500.00	59,900.00	60,000.00	58,569.16	54,191
2025-06-12	63,100.00	63,300.00	61,800.00	62,300.00	60,814.31	57,014
2025-06-11	63,400.00	63,400.00	62,600.00	62,800.00	61,302.38	24,861
2025-06-10	62,500.00	63,500.00	61,800.00	62,800.00	61,302.38	50,681
2025-06-09	63,000.00	63,100.00	61,600.00	61,700.00	60,228.62	28,385
2025-06-05	61,600.00	62,300.00	61,300.00	62,100.00	60,619.08	31,347
2025-06-04	60,600.00	62,100.00	60,600.00	61,700.00	60,228.62	34,761
2025-06-02	60,700.00	60,900.00	59,700.00	60,300.00	58,862.00	32,823
2025-05-30	60,100.00	60,600.00	59,500.00	60,200.00	58,764.39	14,788
2025-05-29	61,000.00	61,100.00	59,500.00	59,900.00	58,471.54	25,891
2025-05-28	59,500.00	60,400.00	59,500.00	60,200.00	58,764.39	21,199
2025-05-27	58,800.00	59,800.00	58,600.00	59,200.00	57,788.24	12,808
2025-05-26	58,100.00	59,600.00	58,100.00	59,400.00	57,983.47	20,339
2025-05-23	59,200.00	59,500.00	58,300.00	58,500.00	57,104.93	29,777
2025-05-22	60,100.00	60,700.00	58,600.00	59,500.00	58,081.08	31,738
2025-05-21	59,300.00	61,000.00	59,300.00	60,500.00	59,057.23	27,138
2025-05-20	61,500.00	62,400.00	58,900.00	59,300.00	57,885.85	44,231
2025-05-19	61,900.00	62,300.00	60,600.00	61,200.00	59,740.54	41,501
2025-05-16	61,600.00	62,000.00	61,000.00	61,900.00	60,423.85	42,218
2025-05-15	61,100.00	62,500.00	61,000.00	61,900.00	60,423.85	51,661
2025-05-14	60,000.00	61,800.00	59,500.00	61,300.00	59,838.16	63,158
2025-05-13	60,100.00	60,100.00	58,500.00	59,200.00	57,788.24	37,945
2025-05-12	57,800.00	58,900.00	57,300.00	58,900.00	57,495.39	34,864
2025-05-09	56,700.00	57,100.00	56,200.00	56,900.00	55,543.08	21,908
2025-05-08	55,800.00	56,800.00	55,700.00	56,100.00	54,762.16	28,043
2025-05-07	54,800.00	56,200.00	54,800.00	55,700.00	54,371.70	28,122
2025-05-02	54,700.00	55,200.00	54,000.00	54,700.00	53,395.55	16,891
2025-04-30	55,000.00	55,100.00	53,500.00	54,200.00	52,907.47	24,855
2025-04-29	52,800.00	55,500.00	52,800.00	54,800.00	53,493.16	54,485
2025-04-28	53,000.00	53,000.00	52,100.00	52,400.00	51,150.40	30,978
2025-04-25	51,600.00	56,000.00	50,800.00	53,100.00	51,833.70	102,649

← NewerPage 6 of 21 · 1,227 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.