LX Semicon Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	62,100.00	62,200.00	57,500.00	57,800.00	54,289.15	123,267
2025-01-22	62,700.00	63,200.00	62,100.00	62,800.00	58,985.44	30,183
2025-01-21	63,400.00	63,400.00	61,800.00	62,700.00	58,891.52	31,413
2025-01-20	62,500.00	63,700.00	62,500.00	62,500.00	58,703.67	33,280
2025-01-17	61,800.00	62,900.00	61,400.00	62,500.00	58,703.67	51,560
2025-01-16	62,100.00	62,200.00	61,000.00	61,200.00	57,482.63	39,377
2025-01-15	59,300.00	62,100.00	59,000.00	61,500.00	57,764.41	106,385
2025-01-14	58,300.00	59,400.00	57,300.00	58,500.00	54,946.63	42,369
2025-01-13	59,300.00	59,300.00	57,400.00	57,500.00	54,007.37	23,084
2025-01-10	59,200.00	59,900.00	58,600.00	59,400.00	55,791.96	34,415
2025-01-09	59,900.00	61,100.00	59,100.00	59,200.00	55,604.11	50,587
2025-01-08	59,000.00	60,200.00	58,800.00	59,900.00	56,261.59	41,295
2025-01-07	59,800.00	60,200.00	59,100.00	59,900.00	56,261.59	34,385
2025-01-06	58,000.00	59,900.00	58,000.00	59,600.00	55,979.82	50,862
2025-01-03	56,900.00	59,500.00	56,900.00	57,800.00	54,289.15	35,616
2025-01-02	56,400.00	57,600.00	56,100.00	56,900.00	53,443.82	23,304
2024-12-30	55,900.00	57,400.00	55,800.00	56,900.00	53,443.82	21,335
2024-12-27	57,900.00	58,300.00	56,200.00	56,600.00	53,162.04	34,256
2024-12-26	59,100.00	59,500.00	58,200.00	58,800.00	55,228.41	28,822
2024-12-24	59,200.00	60,000.00	58,500.00	59,100.00	55,510.19	41,849
2024-12-23	58,000.00	59,500.00	57,300.00	59,100.00	55,510.19	33,255
2024-12-20	58,500.00	58,600.00	57,400.00	58,600.00	55,040.56	35,935
2024-12-19	57,300.00	59,200.00	57,000.00	58,500.00	54,946.63	40,679
2024-12-18	58,900.00	59,000.00	57,700.00	58,300.00	54,758.78	38,755
2024-12-17	55,400.00	59,000.00	55,000.00	58,800.00	55,228.41	108,446
2024-12-16	55,000.00	55,600.00	54,500.00	55,100.00	51,753.15	48,915
2024-12-13	53,700.00	55,100.00	53,500.00	54,400.00	51,095.67	60,509
2024-12-12	53,200.00	54,400.00	53,200.00	54,000.00	50,719.97	41,701
2024-12-11	51,900.00	53,800.00	51,900.00	53,200.00	49,968.56	36,797
2024-12-10	50,200.00	52,700.00	50,200.00	52,400.00	49,217.15	42,833
2024-12-09	51,500.00	52,300.00	50,100.00	50,300.00	47,244.71	68,298
2024-12-06	53,600.00	54,200.00	51,500.00	53,000.00	49,780.71	65,388
2024-12-05	54,200.00	55,000.00	53,700.00	54,200.00	50,907.82	32,697
2024-12-04	54,600.00	55,500.00	53,900.00	54,200.00	50,907.82	48,249
2024-12-03	53,200.00	55,900.00	53,200.00	55,900.00	52,504.56	79,213
2024-12-02	54,000.00	54,500.00	53,000.00	53,300.00	50,062.49	57,071
2024-11-29	54,700.00	54,700.00	53,800.00	54,000.00	50,719.97	51,990
2024-11-28	55,200.00	55,200.00	54,000.00	54,500.00	51,189.60	71,025
2024-11-27	57,500.00	57,900.00	54,600.00	55,000.00	51,659.23	122,363
2024-11-26	58,100.00	58,300.00	57,500.00	57,500.00	54,007.37	43,483
2024-11-25	58,900.00	59,400.00	57,800.00	57,800.00	54,289.15	65,515
2024-11-22	57,700.00	59,400.00	57,700.00	59,000.00	55,416.26	24,422
2024-11-21	58,900.00	59,800.00	57,900.00	57,900.00	54,383.08	32,946
2024-11-20	59,100.00	59,400.00	58,600.00	58,900.00	55,322.34	17,415
2024-11-19	58,800.00	59,500.00	58,500.00	58,800.00	55,228.41	22,580
2024-11-18	58,100.00	59,900.00	58,000.00	59,000.00	55,416.26	29,244
2024-11-15	57,800.00	58,700.00	56,600.00	58,100.00	54,570.93	42,490
2024-11-14	58,300.00	59,500.00	58,100.00	58,100.00	54,570.93	42,649
2024-11-13	59,100.00	60,300.00	58,300.00	58,300.00	54,758.78	61,500
2024-11-12	58,400.00	59,100.00	57,900.00	58,300.00	54,758.78	43,516
2024-11-11	60,000.00	60,000.00	58,100.00	59,000.00	55,416.26	44,607
2024-11-08	59,300.00	60,400.00	59,300.00	60,200.00	56,543.37	31,540
2024-11-07	60,200.00	60,600.00	58,700.00	59,000.00	55,416.26	47,159
2024-11-06	62,200.00	62,600.00	59,800.00	60,200.00	56,543.37	38,977
2024-11-05	61,500.00	62,900.00	61,500.00	62,500.00	58,703.67	32,549
2024-11-04	61,500.00	62,600.00	60,800.00	62,300.00	58,515.81	28,636
2024-11-01	60,800.00	61,500.00	60,700.00	61,500.00	57,764.41	22,361
2024-10-31	60,800.00	61,600.00	60,000.00	61,600.00	57,858.33	44,412
2024-10-30	61,000.00	61,500.00	60,500.00	61,000.00	57,294.78	21,748
2024-10-29	61,200.00	62,000.00	60,800.00	60,900.00	57,200.85	18,263

← NewerPage 8 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.