LX Hausys Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 37,600.00 | 39,000.00 | 37,600.00 | 38,250.00 | 37,058.41 | 15,882 |
| 2024-01-25 | 37,450.00 | 38,000.00 | 36,600.00 | 37,500.00 | 36,331.78 | 36,345 |
| 2024-01-24 | 37,400.00 | 38,000.00 | 37,250.00 | 37,450.00 | 36,283.33 | 20,137 |
| 2024-01-23 | 37,800.00 | 38,150.00 | 36,900.00 | 37,750.00 | 36,573.99 | 8,114 |
| 2024-01-22 | 38,200.00 | 38,500.00 | 37,400.00 | 37,700.00 | 36,525.55 | 25,490 |
| 2024-01-19 | 39,000.00 | 39,000.00 | 37,900.00 | 38,100.00 | 36,913.08 | 16,143 |
| 2024-01-18 | 38,250.00 | 39,000.00 | 38,100.00 | 38,350.00 | 37,155.30 | 9,910 |
| 2024-01-17 | 39,300.00 | 39,300.00 | 38,150.00 | 38,700.00 | 37,494.39 | 23,439 |
| 2024-01-16 | 39,300.00 | 39,750.00 | 39,050.00 | 39,300.00 | 38,075.70 | 25,819 |
| 2024-01-15 | 39,950.00 | 40,000.00 | 39,450.00 | 39,650.00 | 38,414.80 | 7,641 |
| 2024-01-12 | 40,350.00 | 40,600.00 | 39,600.00 | 39,600.00 | 38,366.36 | 32,801 |
| 2024-01-11 | 40,950.00 | 41,000.00 | 40,300.00 | 40,450.00 | 39,189.88 | 18,558 |
| 2024-01-10 | 40,800.00 | 41,100.00 | 40,250.00 | 40,750.00 | 39,480.53 | 18,724 |
| 2024-01-09 | 40,650.00 | 41,250.00 | 40,150.00 | 40,800.00 | 39,528.97 | 35,716 |
| 2024-01-08 | 41,050.00 | 41,200.00 | 40,350.00 | 40,650.00 | 39,383.64 | 19,026 |
| 2024-01-05 | 42,250.00 | 42,550.00 | 41,000.00 | 41,050.00 | 39,771.18 | 30,976 |
| 2024-01-04 | 42,300.00 | 42,300.00 | 41,550.00 | 42,150.00 | 40,836.92 | 17,105 |
| 2024-01-03 | 43,200.00 | 43,200.00 | 42,500.00 | 42,500.00 | 41,176.01 | 15,119 |
| 2024-01-02 | 43,600.00 | 43,600.00 | 42,650.00 | 43,150.00 | 41,805.76 | 20,971 |
| 2023-12-28 | 42,750.00 | 43,650.00 | 42,400.00 | 43,600.00 | 42,241.74 | 13,023 |
| 2023-12-27 | 43,300.00 | 43,800.00 | 42,550.00 | 42,750.00 | 41,418.22 | 28,844 |
| 2023-12-26 | 43,850.00 | 44,250.00 | 42,150.00 | 43,850.00 | 40,836.92 | 11,782 |
| 2023-12-22 | 44,800.00 | 44,800.00 | 43,800.00 | 43,850.00 | 40,836.92 | 13,754 |
| 2023-12-21 | 45,300.00 | 45,350.00 | 44,450.00 | 44,500.00 | 41,442.25 | 13,905 |
| 2023-12-20 | 43,600.00 | 45,550.00 | 43,250.00 | 45,300.00 | 42,187.28 | 40,093 |
| 2023-12-19 | 43,900.00 | 44,650.00 | 43,350.00 | 43,550.00 | 40,557.53 | 32,504 |
| 2023-12-18 | 45,000.00 | 45,150.00 | 43,550.00 | 44,100.00 | 41,069.74 | 20,214 |
| 2023-12-15 | 45,850.00 | 45,900.00 | 44,800.00 | 44,800.00 | 41,721.64 | 31,294 |
| 2023-12-14 | 45,350.00 | 45,900.00 | 44,750.00 | 45,700.00 | 42,559.80 | 47,612 |
| 2023-12-13 | 45,400.00 | 45,400.00 | 43,700.00 | 44,750.00 | 41,675.07 | 52,281 |
| 2023-12-12 | 42,850.00 | 49,750.00 | 42,750.00 | 44,750.00 | 41,675.07 | 227,190 |
| 2023-12-11 | 42,950.00 | 43,500.00 | 42,600.00 | 42,900.00 | 39,952.19 | 14,115 |
| 2023-12-08 | 43,650.00 | 44,150.00 | 42,600.00 | 42,950.00 | 39,998.76 | 36,247 |
| 2023-12-07 | 44,250.00 | 44,300.00 | 43,350.00 | 43,850.00 | 40,836.92 | 19,137 |
| 2023-12-06 | 44,050.00 | 44,550.00 | 43,500.00 | 44,050.00 | 41,023.17 | 18,695 |
| 2023-12-05 | 43,700.00 | 44,550.00 | 43,350.00 | 44,300.00 | 41,255.99 | 23,337 |
| 2023-12-04 | 44,600.00 | 44,900.00 | 43,650.00 | 43,700.00 | 40,697.22 | 33,912 |
| 2023-12-01 | 44,750.00 | 45,350.00 | 44,500.00 | 44,750.00 | 41,675.07 | 20,163 |
| 2023-11-30 | 45,900.00 | 45,900.00 | 44,900.00 | 45,000.00 | 41,907.90 | 16,061 |
| 2023-11-29 | 46,250.00 | 46,250.00 | 45,500.00 | 45,700.00 | 42,559.80 | 16,265 |
| 2023-11-28 | 45,300.00 | 47,750.00 | 45,300.00 | 46,150.00 | 42,978.88 | 58,700 |
| 2023-11-27 | 43,800.00 | 45,900.00 | 43,550.00 | 45,500.00 | 42,373.54 | 44,382 |
| 2023-11-24 | 43,850.00 | 44,850.00 | 43,650.00 | 44,200.00 | 41,162.87 | 23,350 |
| 2023-11-23 | 44,450.00 | 44,450.00 | 43,050.00 | 43,850.00 | 40,836.92 | 44,129 |
| 2023-11-22 | 44,850.00 | 44,900.00 | 44,000.00 | 44,200.00 | 41,162.87 | 22,828 |
| 2023-11-21 | 43,800.00 | 45,250.00 | 43,250.00 | 44,900.00 | 41,814.77 | 50,830 |
| 2023-11-20 | 43,400.00 | 43,800.00 | 43,100.00 | 43,350.00 | 40,371.27 | 22,217 |
| 2023-11-17 | 43,250.00 | 44,400.00 | 42,850.00 | 43,350.00 | 40,371.27 | 37,865 |
| 2023-11-16 | 42,050.00 | 43,450.00 | 41,750.00 | 43,250.00 | 40,278.14 | 27,555 |
| 2023-11-15 | 40,400.00 | 42,800.00 | 40,100.00 | 42,200.00 | 39,300.29 | 41,904 |
| 2023-11-14 | 40,150.00 | 40,650.00 | 39,500.00 | 40,400.00 | 37,623.98 | 20,999 |
| 2023-11-13 | 40,500.00 | 40,700.00 | 39,300.00 | 40,100.00 | 37,344.59 | 36,435 |
| 2023-11-10 | 40,600.00 | 41,000.00 | 40,300.00 | 40,500.00 | 37,717.11 | 12,340 |
| 2023-11-09 | 42,300.00 | 42,300.00 | 39,850.00 | 40,600.00 | 37,810.23 | 55,228 |
| 2023-11-08 | 40,700.00 | 42,050.00 | 40,250.00 | 41,900.00 | 39,020.91 | 36,334 |
| 2023-11-07 | 41,600.00 | 41,850.00 | 39,400.00 | 40,650.00 | 37,856.80 | 23,904 |
| 2023-11-06 | 41,800.00 | 42,350.00 | 40,700.00 | 41,500.00 | 38,648.39 | 42,182 |
| 2023-11-03 | 40,400.00 | 41,400.00 | 39,950.00 | 41,050.00 | 38,229.31 | 14,479 |
| 2023-11-02 | 39,450.00 | 41,650.00 | 39,450.00 | 40,350.00 | 37,577.41 | 20,057 |
| 2023-11-01 | 38,600.00 | 39,900.00 | 38,050.00 | 39,700.00 | 36,972.08 | 18,533 |
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.