LX Semicon Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 51,300.00 | 51,600.00 | 50,500.00 | 50,800.00 | 49,588.55 | 13,892 |
| 2025-04-23 | 51,200.00 | 51,600.00 | 50,300.00 | 50,700.00 | 49,490.94 | 37,115 |
| 2025-04-22 | 49,500.00 | 50,500.00 | 49,500.00 | 50,300.00 | 49,100.48 | 13,704 |
| 2025-04-21 | 50,400.00 | 50,700.00 | 49,950.00 | 50,100.00 | 48,905.25 | 15,961 |
| 2025-04-18 | 50,200.00 | 50,500.00 | 49,650.00 | 50,500.00 | 49,295.71 | 10,299 |
| 2025-04-17 | 49,950.00 | 50,300.00 | 49,500.00 | 49,750.00 | 48,563.59 | 36,565 |
| 2025-04-16 | 50,800.00 | 50,900.00 | 49,600.00 | 50,000.00 | 48,807.63 | 22,853 |
| 2025-04-15 | 50,600.00 | 51,200.00 | 50,400.00 | 50,600.00 | 49,393.32 | 23,974 |
| 2025-04-14 | 50,200.00 | 51,300.00 | 50,200.00 | 50,700.00 | 49,490.94 | 20,091 |
| 2025-04-11 | 48,550.00 | 50,200.00 | 48,400.00 | 49,800.00 | 48,612.40 | 25,313 |
| 2025-04-10 | 49,000.00 | 49,650.00 | 47,950.00 | 49,400.00 | 48,221.94 | 45,193 |
| 2025-04-09 | 46,850.00 | 48,650.00 | 46,150.00 | 46,450.00 | 45,342.29 | 34,690 |
| 2025-04-08 | 49,100.00 | 49,600.00 | 46,600.00 | 46,850.00 | 45,732.75 | 68,847 |
| 2025-04-07 | 50,600.00 | 50,900.00 | 48,400.00 | 48,550.00 | 47,392.21 | 47,586 |
| 2025-04-04 | 51,000.00 | 52,400.00 | 50,300.00 | 51,800.00 | 50,564.71 | 22,810 |
| 2025-04-03 | 51,600.00 | 52,400.00 | 51,200.00 | 51,700.00 | 50,467.09 | 25,017 |
| 2025-04-02 | 54,600.00 | 54,600.00 | 52,300.00 | 52,900.00 | 51,638.47 | 27,664 |
| 2025-04-01 | 53,400.00 | 54,800.00 | 53,400.00 | 54,000.00 | 52,712.24 | 36,485 |
| 2025-03-31 | 55,500.00 | 55,600.00 | 53,700.00 | 53,700.00 | 52,419.40 | 29,564 |
| 2025-03-28 | 56,500.00 | 56,500.00 | 55,200.00 | 56,000.00 | 54,664.55 | 18,830 |
| 2025-03-27 | 56,900.00 | 56,900.00 | 55,800.00 | 56,100.00 | 54,762.16 | 34,748 |
| 2025-03-26 | 57,000.00 | 57,300.00 | 56,100.00 | 57,000.00 | 55,640.70 | 29,997 |
| 2025-03-25 | 57,900.00 | 58,100.00 | 56,500.00 | 56,700.00 | 55,347.85 | 47,341 |
| 2025-03-24 | 58,700.00 | 59,000.00 | 57,500.00 | 57,900.00 | 56,519.24 | 28,895 |
| 2025-03-21 | 58,500.00 | 59,100.00 | 58,000.00 | 58,600.00 | 57,202.54 | 37,489 |
| 2025-03-20 | 57,700.00 | 58,600.00 | 57,500.00 | 58,200.00 | 56,812.08 | 44,518 |
| 2025-03-19 | 57,900.00 | 58,800.00 | 57,400.00 | 57,600.00 | 56,226.39 | 34,487 |
| 2025-03-18 | 58,100.00 | 58,800.00 | 57,400.00 | 57,800.00 | 56,421.62 | 23,881 |
| 2025-03-17 | 58,000.00 | 59,100.00 | 57,800.00 | 57,900.00 | 56,519.24 | 30,018 |
| 2025-03-14 | 57,000.00 | 58,200.00 | 57,000.00 | 57,600.00 | 56,226.39 | 16,323 |
| 2025-03-13 | 58,200.00 | 58,500.00 | 57,000.00 | 57,000.00 | 55,640.70 | 29,699 |
| 2025-03-12 | 57,900.00 | 58,200.00 | 57,500.00 | 57,900.00 | 56,519.24 | 36,028 |
| 2025-03-11 | 59,000.00 | 59,300.00 | 57,700.00 | 57,800.00 | 56,421.62 | 60,323 |
| 2025-03-10 | 61,400.00 | 62,200.00 | 60,000.00 | 60,500.00 | 59,057.23 | 33,936 |
| 2025-03-07 | 62,400.00 | 62,400.00 | 61,100.00 | 61,300.00 | 59,838.16 | 16,469 |
| 2025-03-06 | 61,300.00 | 62,700.00 | 61,000.00 | 62,400.00 | 60,911.92 | 27,142 |
| 2025-03-05 | 58,000.00 | 61,300.00 | 58,000.00 | 61,300.00 | 59,838.16 | 40,477 |
| 2025-03-04 | 59,300.00 | 59,900.00 | 58,200.00 | 59,200.00 | 57,788.24 | 45,094 |
| 2025-02-28 | 60,500.00 | 61,200.00 | 59,600.00 | 60,000.00 | 58,569.16 | 32,033 |
| 2025-02-27 | 62,000.00 | 62,000.00 | 61,000.00 | 61,400.00 | 59,935.77 | 50,186 |
| 2025-02-26 | 64,100.00 | 64,900.00 | 62,900.00 | 63,500.00 | 59,642.93 | 46,609 |
| 2025-02-25 | 64,900.00 | 66,000.00 | 64,100.00 | 64,900.00 | 60,957.89 | 44,800 |
| 2025-02-24 | 65,000.00 | 65,500.00 | 64,300.00 | 65,000.00 | 61,051.81 | 34,037 |
| 2025-02-21 | 64,300.00 | 65,500.00 | 64,300.00 | 65,500.00 | 61,521.44 | 18,687 |
| 2025-02-20 | 65,700.00 | 66,000.00 | 64,200.00 | 65,000.00 | 61,051.81 | 49,887 |
| 2025-02-19 | 65,300.00 | 66,200.00 | 65,000.00 | 65,700.00 | 61,709.29 | 45,411 |
| 2025-02-18 | 64,300.00 | 65,900.00 | 63,900.00 | 65,300.00 | 61,333.59 | 48,900 |
| 2025-02-17 | 64,000.00 | 64,900.00 | 63,500.00 | 64,300.00 | 60,394.33 | 30,796 |
| 2025-02-14 | 63,600.00 | 64,800.00 | 63,300.00 | 64,000.00 | 60,112.55 | 37,278 |
| 2025-02-13 | 62,800.00 | 63,900.00 | 62,400.00 | 63,100.00 | 59,267.22 | 33,680 |
| 2025-02-12 | 63,600.00 | 63,900.00 | 62,600.00 | 62,800.00 | 58,985.44 | 26,299 |
| 2025-02-11 | 63,900.00 | 65,200.00 | 63,200.00 | 63,500.00 | 59,642.93 | 52,312 |
| 2025-02-10 | 61,900.00 | 65,200.00 | 60,900.00 | 63,500.00 | 59,642.93 | 97,844 |
| 2025-02-07 | 59,200.00 | 63,000.00 | 58,200.00 | 62,500.00 | 58,703.67 | 92,200 |
| 2025-02-06 | 57,000.00 | 58,900.00 | 56,500.00 | 58,600.00 | 55,040.56 | 60,024 |
| 2025-02-05 | 56,000.00 | 57,200.00 | 56,000.00 | 56,900.00 | 53,443.82 | 29,361 |
| 2025-02-04 | 56,100.00 | 56,400.00 | 55,400.00 | 56,200.00 | 52,786.34 | 27,535 |
| 2025-02-03 | 56,000.00 | 56,000.00 | 54,800.00 | 55,600.00 | 52,222.78 | 40,888 |
| 2025-01-31 | 57,500.00 | 57,700.00 | 56,100.00 | 56,600.00 | 53,162.04 | 46,368 |
| 2025-01-24 | 57,800.00 | 58,800.00 | 57,500.00 | 57,500.00 | 54,007.37 | 41,462 |
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.