LX Hausys Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 41,900.00 | 43,500.00 | 40,950.00 | 42,450.00 | 41,127.57 | 186,809 |
| 2024-04-24 | 39,400.00 | 40,250.00 | 39,400.00 | 39,900.00 | 38,657.01 | 42,481 |
| 2024-04-23 | 39,250.00 | 39,300.00 | 38,800.00 | 38,900.00 | 37,688.16 | 14,381 |
| 2024-04-22 | 38,600.00 | 39,700.00 | 38,600.00 | 39,350.00 | 38,124.14 | 11,319 |
| 2024-04-19 | 37,750.00 | 38,850.00 | 37,750.00 | 38,300.00 | 37,106.85 | 7,995 |
| 2024-04-18 | 37,650.00 | 38,300.00 | 37,650.00 | 38,050.00 | 36,864.64 | 4,181 |
| 2024-04-17 | 38,500.00 | 38,600.00 | 37,900.00 | 37,900.00 | 36,719.31 | 8,922 |
| 2024-04-16 | 38,500.00 | 38,750.00 | 37,900.00 | 38,150.00 | 36,961.53 | 16,167 |
| 2024-04-15 | 39,000.00 | 39,000.00 | 38,400.00 | 38,650.00 | 37,445.95 | 9,343 |
| 2024-04-12 | 38,500.00 | 39,050.00 | 38,300.00 | 39,000.00 | 37,785.05 | 11,966 |
| 2024-04-11 | 38,750.00 | 38,850.00 | 37,950.00 | 38,200.00 | 37,009.97 | 18,611 |
| 2024-04-09 | 38,800.00 | 39,200.00 | 38,750.00 | 38,950.00 | 37,736.60 | 9,637 |
| 2024-04-08 | 39,300.00 | 39,400.00 | 38,800.00 | 39,200.00 | 37,978.82 | 8,481 |
| 2024-04-05 | 39,750.00 | 39,800.00 | 38,950.00 | 39,300.00 | 38,075.70 | 12,089 |
| 2024-04-04 | 39,950.00 | 40,200.00 | 39,500.00 | 39,800.00 | 38,560.12 | 8,293 |
| 2024-04-03 | 40,500.00 | 40,550.00 | 39,800.00 | 39,950.00 | 38,705.45 | 6,102 |
| 2024-04-02 | 40,000.00 | 40,750.00 | 39,850.00 | 40,500.00 | 39,238.32 | 17,947 |
| 2024-04-01 | 39,250.00 | 40,150.00 | 39,250.00 | 40,150.00 | 38,899.22 | 10,752 |
| 2024-03-29 | 39,500.00 | 39,800.00 | 39,250.00 | 39,300.00 | 38,075.70 | 11,691 |
| 2024-03-28 | 39,800.00 | 40,400.00 | 39,250.00 | 39,500.00 | 38,269.47 | 22,385 |
| 2024-03-27 | 40,100.00 | 40,500.00 | 39,850.00 | 39,900.00 | 38,657.01 | 7,167 |
| 2024-03-26 | 40,200.00 | 40,900.00 | 39,650.00 | 40,100.00 | 38,850.78 | 15,910 |
| 2024-03-25 | 40,700.00 | 41,000.00 | 39,950.00 | 40,200.00 | 38,947.66 | 13,401 |
| 2024-03-22 | 40,000.00 | 42,450.00 | 40,000.00 | 40,600.00 | 39,335.20 | 38,912 |
| 2024-03-21 | 39,800.00 | 40,100.00 | 39,450.00 | 39,700.00 | 38,463.24 | 15,094 |
| 2024-03-20 | 38,750.00 | 39,550.00 | 38,750.00 | 39,300.00 | 38,075.70 | 9,074 |
| 2024-03-19 | 39,050.00 | 39,300.00 | 38,850.00 | 38,900.00 | 37,688.16 | 13,993 |
| 2024-03-18 | 39,250.00 | 39,800.00 | 39,000.00 | 39,200.00 | 37,978.82 | 10,059 |
| 2024-03-15 | 39,850.00 | 40,200.00 | 39,250.00 | 39,250.00 | 38,027.26 | 12,874 |
| 2024-03-14 | 39,400.00 | 40,100.00 | 39,050.00 | 39,900.00 | 38,657.01 | 13,618 |
| 2024-03-13 | 39,500.00 | 39,700.00 | 39,100.00 | 39,400.00 | 38,172.59 | 14,231 |
| 2024-03-12 | 40,150.00 | 40,150.00 | 39,100.00 | 39,450.00 | 38,221.03 | 16,825 |
| 2024-03-11 | 39,150.00 | 40,200.00 | 39,000.00 | 40,150.00 | 38,899.22 | 12,909 |
| 2024-03-08 | 39,400.00 | 39,950.00 | 38,700.00 | 39,150.00 | 37,930.37 | 26,854 |
| 2024-03-07 | 39,500.00 | 39,900.00 | 39,250.00 | 39,400.00 | 38,172.59 | 16,141 |
| 2024-03-06 | 40,250.00 | 40,250.00 | 39,400.00 | 39,550.00 | 38,317.91 | 16,209 |
| 2024-03-05 | 39,650.00 | 40,500.00 | 39,650.00 | 40,200.00 | 38,947.66 | 15,235 |
| 2024-03-04 | 41,000.00 | 41,250.00 | 40,000.00 | 40,100.00 | 38,850.78 | 14,259 |
| 2024-02-29 | 41,300.00 | 41,400.00 | 40,800.00 | 40,900.00 | 39,625.86 | 14,466 |
| 2024-02-28 | 40,600.00 | 41,750.00 | 40,500.00 | 41,150.00 | 39,868.07 | 8,739 |
| 2024-02-27 | 42,250.00 | 42,250.00 | 40,600.00 | 40,600.00 | 39,335.20 | 24,338 |
| 2024-02-26 | 42,450.00 | 42,500.00 | 41,500.00 | 41,900.00 | 40,594.70 | 16,590 |
| 2024-02-23 | 41,600.00 | 42,600.00 | 41,350.00 | 42,450.00 | 41,127.57 | 32,902 |
| 2024-02-22 | 41,200.00 | 41,950.00 | 40,800.00 | 41,650.00 | 40,352.49 | 20,778 |
| 2024-02-21 | 40,700.00 | 41,350.00 | 40,350.00 | 40,800.00 | 39,528.97 | 14,599 |
| 2024-02-20 | 41,350.00 | 41,350.00 | 40,650.00 | 40,700.00 | 39,432.09 | 10,775 |
| 2024-02-19 | 41,300.00 | 41,700.00 | 40,850.00 | 41,400.00 | 40,110.28 | 11,783 |
| 2024-02-16 | 39,800.00 | 41,550.00 | 39,800.00 | 41,350.00 | 40,061.84 | 31,207 |
| 2024-02-15 | 40,100.00 | 40,100.00 | 39,700.00 | 39,850.00 | 38,608.57 | 7,984 |
| 2024-02-14 | 39,900.00 | 40,300.00 | 39,300.00 | 40,100.00 | 38,850.78 | 22,257 |
| 2024-02-13 | 39,850.00 | 40,400.00 | 39,700.00 | 40,000.00 | 38,753.89 | 23,074 |
| 2024-02-08 | 40,600.00 | 40,700.00 | 39,850.00 | 39,850.00 | 38,608.57 | 12,680 |
| 2024-02-07 | 39,850.00 | 40,600.00 | 39,600.00 | 40,600.00 | 39,335.20 | 17,005 |
| 2024-02-06 | 40,350.00 | 40,750.00 | 39,600.00 | 39,850.00 | 38,608.57 | 18,265 |
| 2024-02-05 | 40,450.00 | 40,850.00 | 39,550.00 | 40,850.00 | 39,577.41 | 16,498 |
| 2024-02-02 | 41,350.00 | 41,350.00 | 39,300.00 | 40,400.00 | 39,141.43 | 39,873 |
| 2024-02-01 | 40,000.00 | 41,750.00 | 39,550.00 | 40,700.00 | 39,432.09 | 49,268 |
| 2024-01-31 | 39,400.00 | 39,550.00 | 38,500.00 | 38,950.00 | 37,736.60 | 14,486 |
| 2024-01-30 | 39,600.00 | 40,000.00 | 39,000.00 | 39,150.00 | 37,930.37 | 16,280 |
| 2024-01-29 | 38,350.00 | 39,550.00 | 38,000.00 | 39,500.00 | 38,269.47 | 22,229 |
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.