LX Semicon Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 31,750.00 | 32,500.00 | 31,300.00 | 32,450.00 | 32,450.00 | 35,263 |
| 2026-10-16 | 32,200.00 | 33,100.00 | 32,050.00 | 32,550.00 | 32,550.00 | 39,222 |
| 2026-10-15 | 32,300.00 | 32,950.00 | 31,600.00 | 32,100.00 | 32,100.00 | 78,932 |
| 2026-10-14 | 34,600.00 | 35,600.00 | 33,750.00 | 34,100.00 | 34,100.00 | 63,495 |
| 2026-10-13 | 35,200.00 | 35,250.00 | 33,400.00 | 34,650.00 | 34,650.00 | 70,245 |
| 2026-10-12 | 37,100.00 | 37,800.00 | 35,600.00 | 35,650.00 | 35,650.00 | 65,424 |
| 2026-10-08 | 37,700.00 | 38,150.00 | 37,200.00 | 37,400.00 | 37,400.00 | 36,924 |
| 2026-10-07 | 38,100.00 | 38,250.00 | 37,200.00 | 37,600.00 | 37,600.00 | 55,624 |
| 2026-10-06 | 37,950.00 | 38,500.00 | 37,500.00 | 38,250.00 | 38,250.00 | 60,205 |
| 2026-10-02 | 38,300.00 | 38,350.00 | 37,250.00 | 37,400.00 | 37,400.00 | 38,840 |
| 2026-10-01 | 36,500.00 | 38,300.00 | 36,300.00 | 38,300.00 | 38,300.00 | 82,121 |
| 2026-09-30 | 37,400.00 | 38,400.00 | 36,100.00 | 36,600.00 | 36,600.00 | 126,825 |
| 2026-09-29 | 36,550.00 | 36,750.00 | 35,950.00 | 36,750.00 | 36,750.00 | 25,287 |
| 2026-09-28 | 36,450.00 | 36,900.00 | 35,850.00 | 36,350.00 | 36,350.00 | 43,148 |
| 2026-09-23 | 36,450.00 | 37,300.00 | 36,200.00 | 36,550.00 | 36,550.00 | 36,549 |
| 2026-09-22 | 36,400.00 | 36,900.00 | 36,050.00 | 36,050.00 | 36,050.00 | 51,484 |
| 2026-09-21 | 35,800.00 | 36,400.00 | 35,800.00 | 35,950.00 | 35,950.00 | 30,225 |
| 2026-09-18 | 36,250.00 | 36,800.00 | 35,600.00 | 35,700.00 | 35,700.00 | 58,950 |
| 2026-09-17 | 35,850.00 | 36,200.00 | 35,300.00 | 35,800.00 | 35,800.00 | 27,341 |
| 2026-09-16 | 35,050.00 | 35,800.00 | 34,900.00 | 35,800.00 | 35,800.00 | 39,293 |
| 2026-09-15 | 35,200.00 | 35,750.00 | 34,750.00 | 35,050.00 | 35,050.00 | 40,880 |
| 2026-09-14 | 35,800.00 | 35,850.00 | 34,750.00 | 35,200.00 | 35,200.00 | 67,520 |
| 2026-09-11 | 36,700.00 | 36,850.00 | 35,400.00 | 35,950.00 | 35,950.00 | 130,956 |
| 2026-09-10 | 35,650.00 | 37,300.00 | 34,650.00 | 37,300.00 | 37,300.00 | 578,780 |
| 2026-09-09 | 35,100.00 | 36,600.00 | 35,000.00 | 36,050.00 | 36,050.00 | 246,455 |
| 2026-09-08 | 36,900.00 | 36,950.00 | 35,050.00 | 35,050.00 | 35,050.00 | 175,144 |
| 2026-09-07 | 36,350.00 | 36,850.00 | 35,800.00 | 36,550.00 | 36,550.00 | 85,972 |
| 2026-09-04 | 36,100.00 | 36,550.00 | 35,700.00 | 36,200.00 | 36,200.00 | 75,006 |
| 2026-09-03 | 37,000.00 | 37,000.00 | 35,400.00 | 35,600.00 | 35,600.00 | 73,444 |
| 2026-09-02 | 37,800.00 | 37,800.00 | 36,300.00 | 36,450.00 | 36,450.00 | 84,118 |
| 2026-09-01 | 36,950.00 | 38,400.00 | 36,950.00 | 38,150.00 | 38,150.00 | 87,970 |
| 2026-08-31 | 36,500.00 | 37,000.00 | 35,900.00 | 36,600.00 | 36,600.00 | 434,626 |
| 2026-08-28 | 37,800.00 | 37,850.00 | 36,800.00 | 37,200.00 | 37,200.00 | 62,097 |
| 2026-08-27 | 37,800.00 | 38,250.00 | 37,100.00 | 37,800.00 | 37,800.00 | 62,744 |
| 2026-08-26 | 37,350.00 | 37,750.00 | 36,700.00 | 37,550.00 | 37,550.00 | 50,585 |
| 2026-08-25 | 36,750.00 | 37,350.00 | 36,000.00 | 37,300.00 | 37,300.00 | 61,725 |
| 2026-08-24 | 37,350.00 | 37,700.00 | 36,500.00 | 36,550.00 | 36,550.00 | 33,481 |
| 2026-08-21 | 37,150.00 | 37,800.00 | 35,950.00 | 36,950.00 | 36,950.00 | 90,013 |
| 2026-08-20 | 38,400.00 | 38,600.00 | 37,700.00 | 37,800.00 | 37,800.00 | 55,426 |
| 2026-08-19 | 38,550.00 | 39,300.00 | 37,400.00 | 37,600.00 | 37,600.00 | 68,730 |
| 2026-08-18 | 42,550.00 | 42,600.00 | 38,800.00 | 39,400.00 | 39,400.00 | 104,928 |
| 2026-08-14 | 41,000.00 | 42,000.00 | 40,550.00 | 41,500.00 | 41,500.00 | 68,715 |
| 2026-08-13 | 40,050.00 | 40,450.00 | 39,300.00 | 40,150.00 | 40,150.00 | 53,785 |
| 2026-08-12 | 39,800.00 | 39,950.00 | 38,950.00 | 39,700.00 | 39,700.00 | 68,996 |
| 2026-08-11 | 39,800.00 | 40,050.00 | 38,650.00 | 39,600.00 | 39,600.00 | 93,790 |
| 2026-08-10 | 36,650.00 | 39,650.00 | 36,100.00 | 39,250.00 | 39,250.00 | 125,144 |
| 2026-08-07 | 35,550.00 | 36,200.00 | 34,950.00 | 35,600.00 | 35,600.00 | 36,795 |
| 2026-08-06 | 35,050.00 | 35,750.00 | 34,700.00 | 35,350.00 | 35,350.00 | 49,131 |
| 2026-08-05 | 35,950.00 | 36,000.00 | 35,050.00 | 35,450.00 | 35,450.00 | 62,131 |
| 2026-08-04 | 33,800.00 | 34,900.00 | 33,650.00 | 34,900.00 | 34,900.00 | 37,195 |
| 2026-08-03 | 33,500.00 | 34,550.00 | 30,950.00 | 33,550.00 | 33,550.00 | 76,532 |
| 2026-07-31 | 32,200.00 | 34,250.00 | 32,000.00 | 34,200.00 | 34,200.00 | 96,953 |
| 2026-07-30 | 29,700.00 | 32,300.00 | 29,500.00 | 30,700.00 | 30,700.00 | 100,806 |
| 2026-07-29 | 34,000.00 | 34,500.00 | 30,000.00 | 31,000.00 | 31,000.00 | 136,893 |
| 2026-07-28 | 36,700.00 | 37,500.00 | 33,750.00 | 33,950.00 | 33,950.00 | 117,238 |
| 2026-07-27 | 39,600.00 | 39,650.00 | 37,100.00 | 38,000.00 | 38,000.00 | 65,022 |
| 2026-07-24 | 38,400.00 | 40,550.00 | 38,400.00 | 38,800.00 | 38,800.00 | 74,819 |
| 2026-07-23 | 37,600.00 | 39,700.00 | 37,400.00 | 39,050.00 | 39,050.00 | 34,451 |
| 2026-07-22 | 38,950.00 | 39,300.00 | 37,450.00 | 37,550.00 | 37,550.00 | 40,981 |
| 2026-07-21 | 36,700.00 | 38,400.00 | 36,700.00 | 38,350.00 | 38,350.00 | 67,324 |
Page 1 of 5 · 244 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.