LX Hausys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	55,000.00	55,200.00	52,800.00	54,000.00	50,289.47	81,677
2023-07-31	52,700.00	55,700.00	52,200.00	55,600.00	51,779.53	136,392
2023-07-28	60,000.00	61,400.00	51,500.00	51,900.00	48,333.77	433,487
2023-07-27	55,500.00	59,300.00	55,000.00	59,100.00	55,039.04	186,290
2023-07-26	55,900.00	55,900.00	54,000.00	54,800.00	51,034.50	130,770
2023-07-25	55,000.00	56,000.00	54,000.00	55,100.00	51,313.89	89,418
2023-07-24	52,500.00	54,500.00	52,500.00	54,500.00	50,755.12	148,947
2023-07-21	51,600.00	52,400.00	51,000.00	52,100.00	48,520.03	66,322
2023-07-20	52,000.00	52,000.00	50,500.00	51,700.00	48,147.52	59,673
2023-07-19	48,800.00	51,600.00	48,750.00	51,600.00	48,054.39	121,770
2023-07-18	48,400.00	49,300.00	48,150.00	48,750.00	45,400.22	47,446
2023-07-17	47,500.00	49,200.00	47,100.00	48,100.00	44,794.88	50,210
2023-07-14	46,400.00	47,500.00	45,750.00	47,500.00	44,236.11	52,750
2023-07-13	46,650.00	47,250.00	46,250.00	46,300.00	43,118.57	39,243
2023-07-12	47,600.00	47,950.00	46,100.00	46,250.00	43,072.00	64,104
2023-07-11	49,350.00	49,450.00	47,400.00	47,600.00	44,329.24	70,372
2023-07-10	46,200.00	49,000.00	46,150.00	48,800.00	45,446.78	91,101
2023-07-07	46,600.00	47,000.00	46,100.00	46,250.00	43,072.00	30,311
2023-07-06	46,600.00	47,450.00	46,300.00	46,600.00	43,397.95	37,858
2023-07-05	46,600.00	46,900.00	46,150.00	46,700.00	43,491.08	29,420
2023-07-04	46,650.00	47,550.00	45,950.00	46,750.00	43,537.65	34,307
2023-07-03	46,250.00	47,500.00	45,800.00	46,650.00	43,444.52	41,944
2023-06-30	45,750.00	46,100.00	45,000.00	45,550.00	42,420.10	22,208
2023-06-29	47,000.00	47,100.00	45,600.00	45,600.00	42,466.67	45,039
2023-06-28	46,050.00	46,950.00	45,550.00	46,850.00	43,630.78	53,311
2023-06-27	44,800.00	45,650.00	44,550.00	45,450.00	42,326.97	38,143
2023-06-26	44,100.00	45,400.00	44,100.00	44,800.00	41,721.64	29,734
2023-06-23	45,300.00	45,300.00	43,700.00	43,950.00	40,930.04	25,229
2023-06-22	44,650.00	45,450.00	43,850.00	44,700.00	41,628.51	28,652
2023-06-21	43,500.00	45,700.00	43,050.00	44,750.00	41,675.07	63,520
2023-06-20	44,700.00	44,950.00	43,300.00	43,600.00	40,604.09	36,461
2023-06-19	44,300.00	44,850.00	43,700.00	44,700.00	41,628.51	21,123
2023-06-16	43,550.00	44,500.00	43,000.00	44,200.00	41,162.87	39,124
2023-06-15	44,050.00	46,000.00	43,150.00	43,700.00	40,697.22	31,793
2023-06-14	44,100.00	44,700.00	43,300.00	44,300.00	41,255.99	31,553
2023-06-13	45,500.00	45,850.00	43,700.00	44,100.00	41,069.74	58,522
2023-06-12	46,250.00	46,350.00	45,100.00	45,500.00	42,373.54	41,750
2023-06-09	46,000.00	47,250.00	45,550.00	46,050.00	42,885.75	64,575
2023-06-08	45,300.00	45,900.00	44,550.00	45,750.00	42,606.36	46,683
2023-06-07	44,950.00	45,400.00	44,250.00	45,300.00	42,187.28	29,202
2023-06-05	44,800.00	45,500.00	44,400.00	44,500.00	41,442.25	37,561
2023-06-02	44,400.00	44,400.00	43,650.00	44,250.00	41,209.43	26,722
2023-06-01	44,250.00	44,300.00	43,250.00	43,950.00	40,930.04	26,873
2023-05-31	43,100.00	43,900.00	42,950.00	43,000.00	40,045.32	34,965
2023-05-30	44,000.00	44,850.00	43,000.00	43,200.00	40,231.58	45,910
2023-05-26	44,250.00	45,000.00	43,350.00	43,950.00	40,930.04	46,471
2023-05-25	43,600.00	44,850.00	43,500.00	44,300.00	41,255.99	54,826
2023-05-24	43,750.00	44,600.00	43,350.00	43,600.00	40,604.09	42,452
2023-05-23	43,000.00	43,800.00	42,450.00	43,750.00	40,743.79	43,037
2023-05-22	40,700.00	43,050.00	40,700.00	43,000.00	40,045.32	75,096
2023-05-19	40,750.00	41,700.00	40,600.00	40,700.00	37,903.36	24,161
2023-05-18	39,900.00	40,950.00	39,650.00	40,500.00	37,717.11	22,247
2023-05-17	40,450.00	40,550.00	39,500.00	39,900.00	37,158.33	31,193
2023-05-16	40,350.00	41,400.00	39,900.00	40,000.00	37,251.46	38,403
2023-05-15	41,500.00	43,200.00	40,550.00	40,700.00	37,903.36	67,337
2023-05-12	40,550.00	41,850.00	40,250.00	41,400.00	38,555.26	54,132
2023-05-11	41,800.00	41,950.00	40,550.00	40,550.00	37,763.67	64,381
2023-05-10	40,100.00	42,450.00	39,850.00	41,800.00	38,927.78	85,546
2023-05-09	40,000.00	41,250.00	39,600.00	40,700.00	37,903.36	50,355
2023-05-08	40,000.00	40,300.00	39,400.00	39,800.00	37,065.21	40,330

← NewerPage 14 of 21 · 1,227 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.