LX Hausys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	38,650.00	40,150.00	38,550.00	40,000.00	37,251.46	58,299
2023-05-03	38,600.00	40,350.00	38,600.00	38,750.00	36,087.35	82,442
2023-05-02	41,050.00	41,100.00	39,050.00	39,050.00	36,366.74	149,790
2023-04-28	38,000.00	41,300.00	37,300.00	41,000.00	38,182.75	437,382
2023-04-27	34,850.00	36,700.00	34,800.00	35,900.00	33,433.19	56,335
2023-04-26	34,300.00	35,450.00	33,900.00	34,850.00	32,455.34	24,928
2023-04-25	34,600.00	36,100.00	33,800.00	34,300.00	31,943.13	18,403
2023-04-24	35,400.00	35,400.00	34,000.00	34,100.00	31,756.87	16,188
2023-04-21	35,000.00	35,200.00	34,500.00	34,650.00	32,269.08	16,930
2023-04-20	35,400.00	36,150.00	34,900.00	35,200.00	32,781.29	23,178
2023-04-19	35,800.00	36,150.00	35,250.00	35,400.00	32,967.54	22,252
2023-04-18	35,300.00	35,900.00	35,200.00	35,800.00	33,340.06	23,893
2023-04-17	35,950.00	36,600.00	35,250.00	35,800.00	33,340.06	53,880
2023-04-14	34,650.00	35,950.00	34,050.00	35,950.00	33,479.75	61,975
2023-04-13	33,900.00	34,900.00	33,500.00	34,150.00	31,803.44	34,134
2023-04-12	33,800.00	34,300.00	33,400.00	33,900.00	31,570.61	17,395
2023-04-11	32,550.00	34,050.00	32,350.00	33,800.00	31,477.49	31,196
2023-04-10	33,300.00	33,300.00	32,450.00	32,550.00	30,313.38	23,165
2023-04-07	32,700.00	33,400.00	32,350.00	33,150.00	30,872.15	20,848
2023-04-06	32,600.00	33,050.00	32,450.00	32,550.00	30,313.38	15,028
2023-04-05	33,150.00	33,500.00	32,650.00	32,900.00	30,639.33	24,299
2023-04-04	33,500.00	33,650.00	32,950.00	33,200.00	30,918.71	22,182
2023-04-03	33,500.00	33,850.00	33,200.00	33,500.00	31,198.10	13,963
2023-03-31	33,150.00	33,450.00	32,900.00	33,400.00	31,104.97	20,136
2023-03-30	32,700.00	33,250.00	32,300.00	33,150.00	30,872.15	22,061
2023-03-29	31,900.00	33,150.00	31,900.00	32,750.00	30,499.64	35,600
2023-03-28	31,250.00	32,000.00	31,200.00	31,800.00	29,614.91	27,525
2023-03-27	32,300.00	32,300.00	31,050.00	31,600.00	29,428.66	36,430
2023-03-24	31,650.00	32,200.00	31,600.00	32,000.00	29,801.17	14,745
2023-03-23	32,100.00	32,100.00	31,500.00	31,600.00	29,428.66	30,280
2023-03-22	32,850.00	32,850.00	31,850.00	32,200.00	29,987.43	25,095
2023-03-21	32,900.00	32,900.00	32,250.00	32,300.00	30,080.56	15,311
2023-03-20	31,900.00	32,950.00	31,900.00	32,400.00	30,173.68	15,900
2023-03-17	32,150.00	33,100.00	32,150.00	32,250.00	30,033.99	25,310
2023-03-16	32,300.00	32,450.00	31,550.00	32,100.00	29,894.30	20,988
2023-03-15	32,900.00	33,450.00	32,450.00	32,550.00	30,313.38	26,505
2023-03-14	34,000.00	34,000.00	32,600.00	32,700.00	30,453.07	31,311
2023-03-13	33,750.00	34,100.00	32,750.00	34,000.00	31,663.74	29,705
2023-03-10	34,200.00	34,850.00	34,100.00	34,100.00	31,756.87	17,208
2023-03-09	35,100.00	35,150.00	34,350.00	34,700.00	32,315.64	16,397
2023-03-08	35,250.00	35,650.00	34,750.00	34,750.00	32,362.21	20,722
2023-03-07	35,700.00	35,850.00	35,200.00	35,700.00	33,246.93	16,233
2023-03-06	36,700.00	36,700.00	35,550.00	35,900.00	33,433.19	19,213
2023-03-03	36,200.00	36,800.00	36,000.00	36,400.00	33,898.83	16,177
2023-03-02	35,750.00	36,800.00	35,750.00	36,200.00	33,712.57	20,557
2023-02-28	35,900.00	36,000.00	35,500.00	35,750.00	33,293.49	10,853
2023-02-27	36,250.00	36,450.00	35,650.00	35,900.00	33,433.19	15,640
2023-02-24	37,950.00	37,950.00	36,400.00	36,500.00	33,991.96	24,462
2023-02-23	36,600.00	38,000.00	36,600.00	37,550.00	34,969.81	27,418
2023-02-22	37,400.00	37,800.00	36,850.00	36,900.00	34,364.47	27,554
2023-02-21	36,850.00	38,250.00	36,850.00	37,950.00	35,342.33	51,726
2023-02-20	36,500.00	37,100.00	36,050.00	36,850.00	34,317.91	16,825
2023-02-17	35,800.00	37,550.00	35,750.00	36,500.00	33,991.96	25,410
2023-02-16	35,950.00	36,750.00	35,950.00	36,300.00	33,805.70	21,516
2023-02-15	37,100.00	37,300.00	35,900.00	36,000.00	33,526.32	22,568
2023-02-14	36,300.00	37,550.00	36,300.00	37,050.00	34,504.17	36,523
2023-02-13	36,850.00	37,000.00	36,100.00	36,550.00	34,038.52	20,870
2023-02-10	37,050.00	37,200.00	36,250.00	36,750.00	34,224.78	35,817
2023-02-09	36,250.00	37,500.00	35,500.00	37,500.00	34,923.25	50,742
2023-02-08	35,750.00	36,450.00	35,400.00	36,450.00	33,945.40	37,350

← NewerPage 15 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.