LX Hausys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	34,350.00	35,350.00	34,100.00	34,550.00	31,975.79	19,997
2022-11-09	35,400.00	35,400.00	34,500.00	34,550.00	31,975.79	36,740
2022-11-08	34,400.00	37,950.00	34,400.00	34,850.00	32,253.44	205,495
2022-11-07	33,000.00	34,000.00	33,000.00	33,200.00	30,726.37	23,592
2022-11-04	31,900.00	32,600.00	31,800.00	32,450.00	30,032.25	12,320
2022-11-03	32,000.00	32,850.00	31,700.00	32,300.00	29,893.43	8,492
2022-11-02	32,850.00	33,050.00	31,100.00	33,000.00	30,541.28	16,262
2022-11-01	31,750.00	32,900.00	31,750.00	32,750.00	30,309.90	18,149
2022-10-31	31,950.00	32,550.00	31,600.00	32,200.00	29,800.88	15,199
2022-10-28	31,850.00	32,200.00	31,600.00	31,750.00	29,384.41	11,375
2022-10-27	31,350.00	32,200.00	30,850.00	31,850.00	29,476.96	14,820
2022-10-26	31,450.00	31,600.00	30,900.00	30,900.00	28,597.74	12,223
2022-10-25	31,550.00	31,600.00	30,950.00	31,150.00	28,829.11	8,224
2022-10-24	31,350.00	32,200.00	31,250.00	31,500.00	29,153.04	10,463
2022-10-21	32,000.00	32,200.00	31,100.00	31,150.00	28,829.11	11,574
2022-10-20	32,650.00	32,750.00	31,600.00	32,050.00	29,662.06	11,302
2022-10-19	32,400.00	33,300.00	32,250.00	32,650.00	30,217.35	20,453
2022-10-18	31,750.00	32,400.00	31,350.00	32,300.00	29,893.43	20,566
2022-10-17	30,900.00	31,550.00	30,650.00	31,300.00	28,967.94	10,865
2022-10-14	31,250.00	31,800.00	31,150.00	31,550.00	29,199.31	22,712
2022-10-13	31,300.00	31,650.00	30,500.00	30,900.00	28,597.74	20,637
2022-10-12	31,500.00	31,850.00	31,350.00	31,650.00	29,291.86	13,367
2022-10-11	32,200.00	32,950.00	31,450.00	31,550.00	29,199.31	24,616
2022-10-07	33,950.00	33,950.00	33,150.00	33,250.00	30,772.65	9,775
2022-10-06	33,700.00	34,300.00	33,400.00	33,850.00	31,327.94	13,068
2022-10-05	34,200.00	34,450.00	32,700.00	33,650.00	31,142.85	31,963
2022-10-04	33,000.00	33,900.00	33,000.00	33,800.00	31,281.67	13,280
2022-09-30	32,100.00	33,150.00	32,100.00	32,600.00	30,171.08	20,660
2022-09-29	33,400.00	34,150.00	33,050.00	33,100.00	30,633.82	24,051
2022-09-28	34,750.00	34,950.00	32,650.00	33,250.00	30,772.65	40,839
2022-09-27	34,750.00	35,600.00	34,500.00	34,900.00	32,299.71	30,730
2022-09-26	37,650.00	37,800.00	35,100.00	35,400.00	32,762.46	46,216
2022-09-23	39,400.00	39,450.00	37,950.00	38,050.00	35,215.02	24,196
2022-09-22	39,700.00	39,700.00	38,550.00	39,350.00	36,418.16	24,151
2022-09-21	40,000.00	40,700.00	39,600.00	40,100.00	37,112.28	13,059
2022-09-20	40,300.00	40,500.00	40,000.00	40,100.00	37,112.28	8,598
2022-09-19	41,200.00	41,300.00	39,900.00	40,150.00	37,158.55	21,796
2022-09-16	41,450.00	41,450.00	40,450.00	41,150.00	38,084.04	16,632
2022-09-15	41,600.00	41,850.00	40,800.00	41,500.00	38,407.97	11,499
2022-09-14	40,650.00	41,550.00	40,650.00	41,100.00	38,037.77	13,129
2022-09-13	41,650.00	42,750.00	41,650.00	42,400.00	39,240.91	9,135
2022-09-08	42,350.00	42,350.00	41,450.00	41,450.00	38,361.69	13,498
2022-09-07	42,600.00	42,900.00	41,500.00	41,900.00	38,778.16	14,153
2022-09-06	42,650.00	43,300.00	42,600.00	42,700.00	39,518.56	6,113
2022-09-05	42,900.00	43,650.00	42,800.00	42,850.00	39,657.38	6,769
2022-09-02	43,650.00	44,100.00	43,200.00	43,200.00	39,981.31	9,005
2022-09-01	44,450.00	44,800.00	43,700.00	43,700.00	40,444.05	14,774
2022-08-31	44,450.00	45,650.00	43,700.00	45,050.00	41,693.47	17,309
2022-08-30	44,150.00	44,750.00	43,950.00	44,450.00	41,138.17	8,294
2022-08-29	43,000.00	44,600.00	43,000.00	44,150.00	40,860.52	13,311
2022-08-26	44,400.00	45,700.00	43,950.00	45,000.00	41,647.19	25,975
2022-08-25	43,950.00	44,600.00	43,600.00	44,000.00	40,721.70	14,035
2022-08-24	43,300.00	43,950.00	43,000.00	43,600.00	40,351.50	12,130
2022-08-23	44,250.00	44,600.00	43,100.00	43,350.00	40,120.13	25,408
2022-08-22	45,550.00	45,850.00	44,600.00	44,600.00	41,277.00	26,185
2022-08-19	46,850.00	47,500.00	46,100.00	46,450.00	42,989.16	11,251
2022-08-18	45,500.00	47,300.00	45,450.00	46,900.00	43,405.63	17,754
2022-08-17	46,400.00	46,850.00	46,250.00	46,300.00	42,850.33	22,415
2022-08-16	48,900.00	49,250.00	46,900.00	46,900.00	43,405.63	47,082
2022-08-12	46,950.00	49,100.00	46,450.00	48,600.00	44,978.97	75,808

← NewerPage 17 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.