LX Hausys Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	39,000.00	39,600.00	37,800.00	38,150.00	35,528.58	26,046
2023-10-30	39,350.00	39,450.00	38,450.00	38,950.00	36,273.61	22,190
2023-10-27	40,350.00	40,400.00	39,250.00	39,350.00	36,646.13	23,194
2023-10-26	40,650.00	41,500.00	39,050.00	39,950.00	37,204.90	16,165
2023-10-25	39,900.00	41,750.00	39,900.00	40,950.00	38,136.18	19,276
2023-10-24	39,450.00	40,500.00	39,200.00	40,300.00	37,530.85	12,783
2023-10-23	40,350.00	41,000.00	39,450.00	39,500.00	36,785.82	20,045
2023-10-20	40,550.00	41,300.00	39,950.00	40,900.00	38,089.62	27,253
2023-10-19	41,250.00	41,850.00	40,550.00	41,200.00	38,369.01	24,148
2023-10-18	41,300.00	42,000.00	40,950.00	42,000.00	39,114.04	16,140
2023-10-17	41,750.00	42,000.00	41,000.00	41,000.00	38,182.75	12,173
2023-10-16	41,450.00	41,800.00	41,000.00	41,550.00	38,694.96	11,961
2023-10-13	43,350.00	43,350.00	41,400.00	41,450.00	38,601.83	21,933
2023-10-12	44,200.00	44,200.00	42,900.00	42,950.00	39,998.76	7,096
2023-10-11	42,250.00	43,150.00	42,200.00	43,100.00	40,138.45	20,721
2023-10-10	43,100.00	43,800.00	41,800.00	42,150.00	39,253.73	35,761
2023-10-06	43,550.00	44,300.00	43,100.00	43,100.00	40,138.45	18,599
2023-10-05	43,900.00	44,750.00	43,500.00	44,100.00	41,069.74	15,853
2023-10-04	45,150.00	45,650.00	43,750.00	43,800.00	40,790.35	28,411
2023-09-27	44,500.00	46,300.00	44,500.00	45,800.00	42,652.92	12,389
2023-09-26	45,000.00	45,850.00	45,000.00	45,300.00	42,187.28	13,181
2023-09-25	46,000.00	46,200.00	45,050.00	45,400.00	42,280.41	16,730
2023-09-22	44,900.00	46,100.00	44,700.00	45,750.00	42,606.36	15,714
2023-09-21	46,100.00	46,200.00	44,800.00	45,900.00	42,746.05	30,400
2023-09-20	47,100.00	47,100.00	46,300.00	46,500.00	43,304.83	11,342
2023-09-19	45,600.00	47,300.00	45,600.00	47,150.00	43,910.16	27,718
2023-09-18	46,800.00	46,800.00	45,550.00	45,950.00	42,792.62	36,473
2023-09-15	46,500.00	47,650.00	46,400.00	46,800.00	43,584.21	26,275
2023-09-14	45,900.00	46,600.00	45,850.00	46,500.00	43,304.83	28,451
2023-09-13	48,700.00	48,700.00	45,800.00	45,900.00	42,746.05	59,892
2023-09-12	47,800.00	48,600.00	47,300.00	48,600.00	45,260.53	45,472
2023-09-11	48,000.00	48,000.00	46,900.00	47,400.00	44,142.98	26,182
2023-09-08	47,000.00	48,000.00	46,900.00	47,600.00	44,329.24	19,853
2023-09-07	47,950.00	48,100.00	47,050.00	47,450.00	44,189.55	44,298
2023-09-06	48,200.00	48,750.00	47,250.00	48,000.00	44,701.76	63,041
2023-09-05	49,200.00	49,350.00	48,100.00	48,750.00	45,400.22	53,851
2023-09-04	50,100.00	50,400.00	48,500.00	49,200.00	45,819.30	51,168
2023-09-01	51,200.00	51,200.00	49,850.00	50,100.00	46,657.46	41,678
2023-08-31	50,500.00	51,900.00	50,400.00	51,200.00	47,681.87	44,693
2023-08-30	52,000.00	52,000.00	50,100.00	50,300.00	46,843.71	43,146
2023-08-29	50,800.00	52,200.00	50,600.00	52,000.00	48,426.90	34,278
2023-08-28	49,900.00	51,100.00	49,000.00	50,800.00	47,309.36	29,453
2023-08-25	51,300.00	52,200.00	49,600.00	49,750.00	46,331.51	61,991
2023-08-24	52,500.00	53,500.00	51,700.00	52,300.00	48,706.29	30,071
2023-08-23	52,300.00	53,200.00	50,600.00	52,500.00	48,892.54	56,717
2023-08-22	51,100.00	53,300.00	50,300.00	52,300.00	48,706.29	57,840
2023-08-21	52,000.00	53,100.00	50,900.00	51,100.00	47,588.74	29,233
2023-08-18	52,000.00	54,300.00	51,000.00	51,500.00	47,961.26	87,466
2023-08-17	50,300.00	53,300.00	48,600.00	52,000.00	48,426.90	84,930
2023-08-16	50,500.00	50,800.00	48,850.00	49,900.00	46,471.20	77,195
2023-08-14	50,600.00	50,600.00	49,000.00	49,650.00	46,238.38	28,397
2023-08-11	50,300.00	50,900.00	49,550.00	49,900.00	46,471.20	32,002
2023-08-10	48,450.00	50,400.00	48,450.00	49,750.00	46,331.51	53,223
2023-08-09	49,950.00	50,500.00	48,450.00	48,500.00	45,167.40	55,326
2023-08-08	50,100.00	51,000.00	48,850.00	50,000.00	46,564.33	48,108
2023-08-07	52,300.00	52,700.00	47,100.00	49,800.00	46,378.07	121,078
2023-08-04	52,100.00	53,300.00	52,000.00	52,300.00	48,706.29	29,045
2023-08-03	52,900.00	53,700.00	52,000.00	52,600.00	48,985.67	37,746
2023-08-02	54,000.00	54,100.00	52,700.00	52,900.00	49,265.06	45,653
2023-08-01	55,000.00	55,200.00	52,800.00	54,000.00	50,289.47	81,677

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.