LX Semicon Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 59,800.00 | 61,800.00 | 59,800.00 | 61,800.00 | 58,046.19 | 22,972 |
| 2024-10-25 | 60,900.00 | 61,400.00 | 59,200.00 | 59,500.00 | 55,885.89 | 47,598 |
| 2024-10-24 | 61,600.00 | 62,200.00 | 60,700.00 | 60,900.00 | 57,200.85 | 28,841 |
| 2024-10-23 | 62,700.00 | 62,900.00 | 61,000.00 | 62,400.00 | 58,609.74 | 37,063 |
| 2024-10-22 | 64,400.00 | 64,400.00 | 61,900.00 | 62,700.00 | 58,891.52 | 29,141 |
| 2024-10-21 | 64,500.00 | 64,700.00 | 63,700.00 | 64,400.00 | 60,488.26 | 32,055 |
| 2024-10-18 | 63,900.00 | 64,600.00 | 63,600.00 | 64,000.00 | 60,112.55 | 27,713 |
| 2024-10-17 | 63,200.00 | 64,400.00 | 63,200.00 | 64,300.00 | 60,394.33 | 29,505 |
| 2024-10-16 | 63,200.00 | 64,400.00 | 62,300.00 | 62,700.00 | 58,891.52 | 59,264 |
| 2024-10-15 | 64,100.00 | 64,100.00 | 62,700.00 | 63,800.00 | 59,924.70 | 32,382 |
| 2024-10-14 | 63,400.00 | 64,000.00 | 63,100.00 | 63,900.00 | 60,018.63 | 31,260 |
| 2024-10-11 | 63,200.00 | 64,100.00 | 63,000.00 | 63,300.00 | 59,455.07 | 25,732 |
| 2024-10-10 | 63,600.00 | 64,000.00 | 63,300.00 | 63,700.00 | 59,830.78 | 23,148 |
| 2024-10-08 | 66,000.00 | 66,200.00 | 62,900.00 | 62,900.00 | 59,079.37 | 59,883 |
| 2024-10-07 | 65,300.00 | 66,500.00 | 64,000.00 | 66,500.00 | 62,460.70 | 26,148 |
| 2024-10-04 | 64,800.00 | 65,100.00 | 64,300.00 | 64,600.00 | 60,676.11 | 21,756 |
| 2024-10-02 | 63,200.00 | 64,700.00 | 63,000.00 | 64,400.00 | 60,488.26 | 28,006 |
| 2024-09-30 | 65,300.00 | 66,100.00 | 64,300.00 | 64,300.00 | 60,394.33 | 32,957 |
| 2024-09-27 | 67,000.00 | 67,000.00 | 65,500.00 | 65,800.00 | 61,803.22 | 24,507 |
| 2024-09-26 | 64,700.00 | 66,700.00 | 64,000.00 | 66,500.00 | 62,460.70 | 75,525 |
| 2024-09-25 | 62,900.00 | 64,500.00 | 62,700.00 | 63,400.00 | 59,549.00 | 60,004 |
| 2024-09-24 | 61,300.00 | 62,100.00 | 61,100.00 | 62,100.00 | 58,327.96 | 35,300 |
| 2024-09-23 | 61,300.00 | 62,200.00 | 60,900.00 | 61,300.00 | 57,576.56 | 20,061 |
| 2024-09-20 | 61,800.00 | 62,800.00 | 61,000.00 | 61,000.00 | 57,294.78 | 44,785 |
| 2024-09-19 | 62,000.00 | 62,100.00 | 60,400.00 | 61,200.00 | 57,482.63 | 35,107 |
| 2024-09-13 | 61,300.00 | 61,900.00 | 61,000.00 | 61,800.00 | 58,046.19 | 17,064 |
| 2024-09-12 | 60,700.00 | 61,900.00 | 60,700.00 | 61,300.00 | 57,576.56 | 33,605 |
| 2024-09-11 | 61,400.00 | 61,400.00 | 59,500.00 | 60,000.00 | 56,355.52 | 43,276 |
| 2024-09-10 | 61,200.00 | 61,800.00 | 60,600.00 | 60,600.00 | 56,919.08 | 30,803 |
| 2024-09-09 | 60,000.00 | 61,900.00 | 60,000.00 | 61,400.00 | 57,670.48 | 24,170 |
| 2024-09-06 | 63,600.00 | 63,700.00 | 60,700.00 | 61,200.00 | 57,482.63 | 60,038 |
| 2024-09-05 | 64,700.00 | 65,500.00 | 62,200.00 | 63,200.00 | 59,361.15 | 74,832 |
| 2024-09-04 | 66,800.00 | 67,400.00 | 64,500.00 | 64,600.00 | 60,676.11 | 72,973 |
| 2024-09-03 | 69,100.00 | 69,100.00 | 68,300.00 | 68,400.00 | 64,245.29 | 18,257 |
| 2024-09-02 | 68,600.00 | 69,000.00 | 68,200.00 | 68,900.00 | 64,714.92 | 16,104 |
| 2024-08-30 | 68,900.00 | 69,300.00 | 68,300.00 | 68,500.00 | 64,339.22 | 36,070 |
| 2024-08-29 | 69,100.00 | 69,300.00 | 68,200.00 | 68,500.00 | 64,339.22 | 32,413 |
| 2024-08-28 | 70,500.00 | 70,500.00 | 69,300.00 | 69,500.00 | 65,278.48 | 24,530 |
| 2024-08-27 | 69,100.00 | 70,600.00 | 69,100.00 | 70,400.00 | 66,123.81 | 16,362 |
| 2024-08-26 | 71,300.00 | 71,300.00 | 69,700.00 | 70,000.00 | 65,748.11 | 24,459 |
| 2024-08-23 | 71,500.00 | 71,500.00 | 70,800.00 | 71,000.00 | 66,687.37 | 15,038 |
| 2024-08-22 | 71,700.00 | 72,100.00 | 70,600.00 | 72,100.00 | 67,720.55 | 35,090 |
| 2024-08-21 | 70,800.00 | 71,700.00 | 70,500.00 | 71,700.00 | 67,344.85 | 26,853 |
| 2024-08-20 | 70,000.00 | 71,000.00 | 69,600.00 | 71,000.00 | 66,687.37 | 37,235 |
| 2024-08-19 | 70,900.00 | 70,900.00 | 69,400.00 | 69,400.00 | 65,184.55 | 20,253 |
| 2024-08-16 | 71,900.00 | 71,900.00 | 69,800.00 | 70,700.00 | 66,405.59 | 59,731 |
| 2024-08-14 | 70,800.00 | 71,000.00 | 70,000.00 | 70,600.00 | 66,311.66 | 30,754 |
| 2024-08-13 | 70,400.00 | 70,400.00 | 68,300.00 | 70,100.00 | 65,842.03 | 34,959 |
| 2024-08-12 | 70,900.00 | 71,400.00 | 69,800.00 | 70,000.00 | 65,748.11 | 31,667 |
| 2024-08-09 | 71,200.00 | 72,400.00 | 70,500.00 | 70,900.00 | 66,593.44 | 62,920 |
| 2024-08-08 | 67,500.00 | 69,600.00 | 66,600.00 | 69,600.00 | 65,372.40 | 47,753 |
| 2024-08-07 | 67,300.00 | 69,500.00 | 67,300.00 | 69,000.00 | 64,808.85 | 47,352 |
| 2024-08-06 | 63,600.00 | 68,200.00 | 63,600.00 | 68,100.00 | 63,963.52 | 99,781 |
| 2024-08-05 | 68,800.00 | 70,500.00 | 62,100.00 | 63,100.00 | 59,267.22 | 154,482 |
| 2024-08-02 | 74,000.00 | 74,200.00 | 70,500.00 | 70,700.00 | 66,405.59 | 148,995 |
| 2024-08-01 | 75,300.00 | 76,000.00 | 74,800.00 | 76,000.00 | 71,383.66 | 54,404 |
| 2024-07-31 | 73,400.00 | 75,300.00 | 72,800.00 | 75,000.00 | 70,444.40 | 50,785 |
| 2024-07-30 | 73,500.00 | 75,400.00 | 72,500.00 | 74,400.00 | 69,880.84 | 94,282 |
| 2024-07-29 | 76,500.00 | 77,100.00 | 73,500.00 | 73,800.00 | 69,317.29 | 63,339 |
| 2024-07-26 | 75,500.00 | 77,400.00 | 74,600.00 | 76,200.00 | 71,571.51 | 107,371 |
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.