LX Hausys Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 45,200.00 | 48,150.00 | 45,200.00 | 47,700.00 | 46,214.02 | 66,818 |
| 2024-07-23 | 45,400.00 | 46,100.00 | 44,700.00 | 45,650.00 | 44,227.88 | 24,297 |
| 2024-07-22 | 46,500.00 | 46,900.00 | 44,650.00 | 45,050.00 | 43,646.57 | 46,879 |
| 2024-07-19 | 46,850.00 | 47,150.00 | 45,750.00 | 46,900.00 | 45,438.94 | 25,600 |
| 2024-07-18 | 48,750.00 | 48,800.00 | 46,800.00 | 47,300.00 | 45,826.48 | 38,440 |
| 2024-07-17 | 46,400.00 | 50,000.00 | 46,250.00 | 48,500.00 | 46,989.10 | 163,112 |
| 2024-07-16 | 46,600.00 | 46,700.00 | 45,400.00 | 46,150.00 | 44,712.31 | 54,266 |
| 2024-07-15 | 44,600.00 | 46,800.00 | 44,050.00 | 46,600.00 | 45,148.29 | 96,153 |
| 2024-07-12 | 42,400.00 | 45,050.00 | 42,200.00 | 44,600.00 | 43,210.59 | 74,019 |
| 2024-07-11 | 42,000.00 | 42,150.00 | 41,650.00 | 42,000.00 | 40,691.59 | 10,057 |
| 2024-07-10 | 42,200.00 | 42,350.00 | 41,650.00 | 42,000.00 | 40,691.59 | 13,037 |
| 2024-07-09 | 42,750.00 | 42,800.00 | 41,950.00 | 42,050.00 | 40,740.03 | 11,075 |
| 2024-07-08 | 42,750.00 | 43,300.00 | 42,050.00 | 42,250.00 | 40,933.80 | 21,878 |
| 2024-07-05 | 44,350.00 | 44,350.00 | 42,900.00 | 43,050.00 | 41,708.88 | 13,532 |
| 2024-07-04 | 43,300.00 | 44,800.00 | 43,300.00 | 43,700.00 | 42,338.63 | 13,910 |
| 2024-07-03 | 42,900.00 | 43,800.00 | 42,900.00 | 43,300.00 | 41,951.09 | 11,989 |
| 2024-07-02 | 43,750.00 | 43,750.00 | 42,900.00 | 43,100.00 | 41,757.32 | 11,996 |
| 2024-07-01 | 45,050.00 | 45,050.00 | 43,550.00 | 43,550.00 | 42,193.30 | 27,000 |
| 2024-06-28 | 45,600.00 | 45,700.00 | 44,400.00 | 45,050.00 | 43,646.57 | 39,796 |
| 2024-06-27 | 44,600.00 | 45,500.00 | 43,950.00 | 45,000.00 | 43,598.13 | 30,597 |
| 2024-06-26 | 45,300.00 | 45,450.00 | 44,350.00 | 44,900.00 | 43,501.25 | 22,179 |
| 2024-06-25 | 44,600.00 | 45,750.00 | 44,100.00 | 45,300.00 | 43,888.79 | 50,896 |
| 2024-06-24 | 42,950.00 | 44,700.00 | 42,800.00 | 44,600.00 | 43,210.59 | 54,113 |
| 2024-06-21 | 43,050.00 | 43,450.00 | 42,500.00 | 42,950.00 | 41,611.99 | 22,651 |
| 2024-06-20 | 41,700.00 | 43,450.00 | 41,250.00 | 42,900.00 | 41,563.55 | 30,695 |
| 2024-06-19 | 42,250.00 | 42,300.00 | 41,350.00 | 41,550.00 | 40,255.61 | 14,818 |
| 2024-06-18 | 42,200.00 | 42,450.00 | 41,250.00 | 41,700.00 | 40,400.93 | 19,562 |
| 2024-06-17 | 41,550.00 | 42,850.00 | 41,400.00 | 42,200.00 | 40,885.36 | 16,560 |
| 2024-06-14 | 42,150.00 | 42,200.00 | 41,250.00 | 41,550.00 | 40,255.61 | 16,082 |
| 2024-06-13 | 41,800.00 | 42,150.00 | 41,450.00 | 41,950.00 | 40,643.15 | 17,617 |
| 2024-06-12 | 41,300.00 | 42,100.00 | 41,100.00 | 41,600.00 | 40,304.05 | 16,064 |
| 2024-06-11 | 42,250.00 | 42,250.00 | 41,300.00 | 41,600.00 | 40,304.05 | 21,785 |
| 2024-06-10 | 42,500.00 | 42,550.00 | 41,700.00 | 41,850.00 | 40,546.26 | 10,904 |
| 2024-06-07 | 42,600.00 | 43,050.00 | 42,400.00 | 42,500.00 | 41,176.01 | 9,923 |
| 2024-06-05 | 42,350.00 | 42,850.00 | 42,300.00 | 42,600.00 | 41,272.90 | 6,047 |
| 2024-06-04 | 43,200.00 | 43,200.00 | 42,100.00 | 42,300.00 | 40,982.24 | 19,292 |
| 2024-06-03 | 41,700.00 | 43,750.00 | 41,700.00 | 43,650.00 | 42,290.19 | 30,114 |
| 2024-05-31 | 42,800.00 | 43,250.00 | 41,650.00 | 41,750.00 | 40,449.38 | 23,552 |
| 2024-05-30 | 44,050.00 | 44,100.00 | 42,650.00 | 42,750.00 | 41,418.22 | 23,348 |
| 2024-05-29 | 44,550.00 | 44,800.00 | 43,600.00 | 44,050.00 | 42,677.73 | 12,816 |
| 2024-05-28 | 44,200.00 | 45,200.00 | 44,200.00 | 44,500.00 | 43,113.71 | 19,276 |
| 2024-05-27 | 45,100.00 | 45,250.00 | 44,100.00 | 44,350.00 | 42,968.38 | 18,511 |
| 2024-05-24 | 45,550.00 | 45,550.00 | 44,900.00 | 44,900.00 | 43,501.25 | 14,726 |
| 2024-05-23 | 46,150.00 | 46,150.00 | 45,300.00 | 45,550.00 | 44,131.00 | 27,613 |
| 2024-05-22 | 44,850.00 | 46,750.00 | 44,800.00 | 46,150.00 | 44,712.31 | 55,267 |
| 2024-05-21 | 45,100.00 | 45,450.00 | 44,600.00 | 44,800.00 | 43,404.36 | 16,560 |
| 2024-05-20 | 44,700.00 | 45,500.00 | 44,250.00 | 45,000.00 | 43,598.13 | 19,761 |
| 2024-05-17 | 45,500.00 | 45,750.00 | 44,550.00 | 44,750.00 | 43,355.92 | 18,559 |
| 2024-05-16 | 45,700.00 | 46,200.00 | 45,050.00 | 45,500.00 | 44,082.55 | 37,640 |
| 2024-05-14 | 45,750.00 | 45,800.00 | 44,700.00 | 45,150.00 | 43,743.46 | 28,060 |
| 2024-05-13 | 44,600.00 | 45,800.00 | 43,850.00 | 45,750.00 | 44,324.77 | 63,443 |
| 2024-05-10 | 42,650.00 | 44,700.00 | 42,450.00 | 44,500.00 | 43,113.71 | 54,449 |
| 2024-05-09 | 43,000.00 | 43,400.00 | 42,200.00 | 42,650.00 | 41,321.34 | 11,442 |
| 2024-05-08 | 42,200.00 | 43,350.00 | 42,000.00 | 43,100.00 | 41,757.32 | 24,959 |
| 2024-05-07 | 43,100.00 | 43,650.00 | 42,400.00 | 42,600.00 | 41,272.90 | 25,156 |
| 2024-05-03 | 42,500.00 | 42,900.00 | 42,100.00 | 42,900.00 | 41,563.55 | 25,299 |
| 2024-05-02 | 43,000.00 | 43,100.00 | 42,250.00 | 42,500.00 | 41,176.01 | 18,383 |
| 2024-04-30 | 43,400.00 | 43,450.00 | 42,750.00 | 43,150.00 | 41,805.76 | 36,722 |
| 2024-04-29 | 42,350.00 | 43,450.00 | 42,150.00 | 43,350.00 | 41,999.53 | 47,899 |
| 2024-04-26 | 42,050.00 | 42,900.00 | 41,800.00 | 42,350.00 | 41,030.69 | 47,943 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-02-27 | 1,000.0000 KRW |
| 2023-12-27 | 1,700.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.