LX Hausys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	35,750.00	36,450.00	35,400.00	36,450.00	33,945.40	37,350
2023-02-07	36,450.00	36,800.00	35,000.00	35,500.00	33,060.67	82,844
2023-02-06	36,900.00	36,900.00	36,250.00	36,450.00	33,945.40	40,100
2023-02-03	38,850.00	38,850.00	36,450.00	37,000.00	34,457.60	138,894
2023-02-02	38,650.00	39,300.00	38,350.00	38,900.00	36,227.05	36,267
2023-02-01	38,900.00	39,300.00	37,700.00	38,750.00	36,087.35	44,520
2023-01-31	38,500.00	39,450.00	38,450.00	38,850.00	36,180.48	23,499
2023-01-30	40,150.00	40,150.00	38,800.00	38,800.00	36,133.92	51,007
2023-01-27	39,400.00	40,800.00	38,850.00	40,150.00	37,391.16	101,193
2023-01-26	36,700.00	39,500.00	36,700.00	39,400.00	36,692.69	163,486
2023-01-25	36,500.00	36,750.00	35,650.00	35,800.00	33,340.06	32,351
2023-01-20	36,950.00	37,400.00	36,350.00	36,500.00	33,991.96	37,150
2023-01-19	34,750.00	37,350.00	34,400.00	37,100.00	34,550.73	84,893
2023-01-18	35,450.00	35,650.00	34,600.00	34,750.00	32,362.21	37,151
2023-01-17	33,300.00	36,000.00	33,300.00	35,400.00	32,967.54	101,864
2023-01-16	33,300.00	33,600.00	32,950.00	33,300.00	31,011.84	8,822
2023-01-13	33,500.00	33,750.00	33,200.00	33,350.00	31,058.41	7,677
2023-01-12	33,100.00	33,500.00	32,850.00	33,500.00	31,198.10	16,922
2023-01-11	33,050.00	33,400.00	33,000.00	33,100.00	30,825.59	12,065
2023-01-10	33,050.00	33,450.00	32,800.00	33,000.00	30,732.46	20,798
2023-01-09	32,500.00	33,450.00	32,000.00	33,150.00	30,872.15	35,150
2023-01-06	31,000.00	32,400.00	31,000.00	31,900.00	29,708.04	13,073
2023-01-05	30,800.00	31,750.00	30,800.00	31,300.00	29,149.27	11,928
2023-01-04	30,100.00	31,300.00	30,100.00	31,000.00	28,869.88	9,486
2023-01-03	30,600.00	31,200.00	30,050.00	30,450.00	28,357.68	19,912
2023-01-02	31,350.00	31,750.00	30,800.00	30,850.00	28,730.19	8,942
2022-12-29	31,750.00	31,850.00	31,050.00	31,250.00	29,102.71	13,160
2022-12-28	32,100.00	32,400.00	31,600.00	31,650.00	29,475.22	14,964
2022-12-27	31,900.00	32,650.00	31,900.00	32,150.00	29,754.61	12,952
2022-12-26	32,250.00	32,250.00	31,850.00	32,100.00	29,708.33	6,426
2022-12-23	32,400.00	32,400.00	31,800.00	32,000.00	29,615.78	14,829
2022-12-22	32,450.00	32,950.00	32,250.00	32,500.00	30,078.53	10,811
2022-12-21	32,700.00	33,200.00	32,200.00	32,300.00	29,893.43	12,155
2022-12-20	33,400.00	33,800.00	32,600.00	32,650.00	30,217.35	18,589
2022-12-19	33,850.00	34,100.00	33,500.00	33,650.00	31,142.85	8,009
2022-12-16	33,050.00	34,050.00	32,850.00	34,050.00	31,513.04	21,343
2022-12-15	33,050.00	33,800.00	33,050.00	33,600.00	31,096.57	15,770
2022-12-14	33,950.00	34,300.00	32,700.00	33,400.00	30,911.47	53,042
2022-12-13	34,150.00	34,350.00	33,800.00	33,800.00	31,281.67	12,147
2022-12-12	34,550.00	34,550.00	33,950.00	33,950.00	31,420.49	20,413
2022-12-09	34,450.00	34,850.00	34,350.00	34,450.00	31,883.24	19,039
2022-12-08	35,900.00	36,450.00	34,400.00	34,400.00	31,836.97	34,862
2022-12-07	35,750.00	36,800.00	35,200.00	35,900.00	33,225.21	22,539
2022-12-06	35,400.00	36,400.00	35,100.00	35,500.00	32,855.01	23,474
2022-12-05	36,400.00	36,900.00	35,500.00	35,800.00	33,132.66	27,359
2022-12-02	36,800.00	37,150.00	36,350.00	36,400.00	33,687.95	28,681
2022-12-01	36,300.00	37,000.00	36,200.00	36,800.00	34,058.15	44,156
2022-11-30	35,250.00	36,950.00	35,150.00	35,650.00	32,993.83	123,346
2022-11-29	34,850.00	35,900.00	34,800.00	35,250.00	32,623.63	35,848
2022-11-28	36,150.00	36,350.00	34,950.00	35,450.00	32,808.73	32,308
2022-11-25	35,350.00	36,250.00	35,250.00	36,000.00	33,317.75	22,898
2022-11-24	35,050.00	35,500.00	35,000.00	35,350.00	32,716.18	21,689
2022-11-23	35,900.00	35,900.00	35,000.00	35,000.00	32,392.26	15,671
2022-11-22	34,900.00	35,850.00	34,500.00	35,600.00	32,947.56	24,217
2022-11-21	36,700.00	36,700.00	34,700.00	35,100.00	32,484.81	22,088
2022-11-18	36,450.00	37,050.00	36,150.00	36,250.00	33,549.13	15,341
2022-11-17	36,950.00	37,100.00	36,500.00	36,800.00	34,058.15	14,774
2022-11-16	36,850.00	37,200.00	36,150.00	36,950.00	34,196.97	16,029
2022-11-15	36,000.00	37,100.00	35,850.00	36,900.00	34,150.70	26,098
2022-11-14	35,900.00	36,400.00	35,700.00	36,000.00	33,317.75	23,973

← NewerPage 16 of 21 · 1,228 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.