LX Hausys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	45,600.00	46,900.00	45,150.00	46,500.00	43,035.43	54,668
2022-08-10	44,550.00	45,400.00	44,200.00	45,000.00	41,647.19	27,571
2022-08-09	45,200.00	45,200.00	44,300.00	44,550.00	41,230.72	27,683
2022-08-08	45,750.00	45,750.00	44,800.00	45,000.00	41,647.19	17,378
2022-08-05	44,650.00	45,750.00	44,600.00	45,750.00	42,341.31	22,310
2022-08-04	45,400.00	45,700.00	44,450.00	44,550.00	41,230.72	45,141
2022-08-03	44,000.00	45,750.00	43,950.00	45,400.00	42,017.39	51,791
2022-08-02	43,650.00	44,400.00	43,050.00	44,200.00	40,906.80	40,682
2022-08-01	43,200.00	44,050.00	42,700.00	42,700.00	39,518.56	19,515
2022-07-29	42,600.00	43,650.00	42,550.00	43,500.00	40,258.95	27,631
2022-07-28	42,400.00	42,850.00	42,250.00	42,750.00	39,564.83	24,821
2022-07-27	41,350.00	42,050.00	41,200.00	42,050.00	38,916.99	11,204
2022-07-26	41,200.00	42,050.00	41,200.00	41,350.00	38,269.14	14,872
2022-07-25	41,000.00	41,350.00	40,550.00	41,200.00	38,130.32	13,563
2022-07-22	41,100.00	41,650.00	41,000.00	41,200.00	38,130.32	12,575
2022-07-21	41,150.00	41,750.00	41,100.00	41,250.00	38,176.59	11,343
2022-07-20	41,500.00	42,200.00	41,150.00	41,350.00	38,269.14	15,976
2022-07-19	41,050.00	42,000.00	40,650.00	41,150.00	38,084.04	17,930
2022-07-18	40,250.00	41,400.00	40,150.00	41,050.00	37,991.50	14,585
2022-07-15	40,200.00	40,550.00	39,100.00	40,000.00	37,019.73	24,225
2022-07-14	40,500.00	40,850.00	39,700.00	40,150.00	37,158.55	29,334
2022-07-13	39,600.00	40,650.00	39,300.00	40,650.00	37,621.30	16,149
2022-07-12	40,650.00	40,650.00	39,700.00	39,850.00	36,880.90	22,474
2022-07-11	42,300.00	42,400.00	40,700.00	40,950.00	37,898.95	13,942
2022-07-08	41,900.00	43,000.00	41,900.00	42,100.00	38,963.26	11,729
2022-07-07	41,300.00	42,150.00	41,300.00	41,750.00	38,639.34	12,721
2022-07-06	41,700.00	42,300.00	40,850.00	41,400.00	38,315.42	17,572
2022-07-05	40,500.00	41,800.00	40,500.00	41,700.00	38,593.07	20,257
2022-07-04	42,150.00	42,900.00	40,500.00	40,900.00	37,852.67	36,905
2022-07-01	42,400.00	43,950.00	42,000.00	42,350.00	39,194.64	29,251
2022-06-30	42,550.00	43,050.00	42,050.00	42,450.00	39,287.19	23,462
2022-06-29	41,300.00	42,950.00	41,300.00	42,550.00	39,379.73	25,612
2022-06-28	41,450.00	42,750.00	41,450.00	42,100.00	38,963.26	28,246
2022-06-27	40,800.00	41,800.00	40,500.00	41,450.00	38,361.69	32,756
2022-06-24	39,150.00	41,150.00	39,050.00	40,500.00	37,482.47	32,966
2022-06-23	41,050.00	41,400.00	38,000.00	39,400.00	36,464.43	59,571
2022-06-22	43,550.00	44,150.00	40,900.00	41,050.00	37,991.50	64,290
2022-06-21	42,800.00	44,100.00	42,550.00	43,400.00	40,166.40	27,385
2022-06-20	45,550.00	45,700.00	43,100.00	43,300.00	40,073.85	45,659
2022-06-17	44,500.00	46,050.00	44,100.00	46,000.00	42,572.69	54,775
2022-06-16	46,500.00	47,100.00	45,300.00	45,450.00	42,063.67	37,835
2022-06-15	45,200.00	46,600.00	45,100.00	46,500.00	43,035.43	69,541
2022-06-14	45,300.00	46,400.00	45,050.00	46,100.00	42,665.24	51,102
2022-06-13	49,250.00	49,250.00	46,750.00	46,850.00	43,359.36	82,055
2022-06-10	50,000.00	50,600.00	49,750.00	49,800.00	46,089.56	34,820
2022-06-09	50,300.00	50,700.00	49,950.00	50,000.00	46,274.66	42,245
2022-06-08	50,400.00	51,000.00	50,100.00	51,000.00	47,200.15	25,373
2022-06-07	50,800.00	50,800.00	50,100.00	50,400.00	46,644.86	32,856
2022-06-03	50,900.00	51,200.00	50,800.00	51,100.00	47,292.70	25,026
2022-06-02	50,400.00	51,300.00	50,000.00	50,800.00	47,015.05	34,170
2022-05-31	50,400.00	50,900.00	49,950.00	50,200.00	46,459.76	41,323
2022-05-30	50,300.00	51,200.00	50,100.00	50,700.00	46,922.50	41,899
2022-05-27	49,950.00	50,100.00	49,550.00	49,650.00	45,950.74	23,019
2022-05-26	49,500.00	50,100.00	49,150.00	49,500.00	45,811.91	38,360
2022-05-25	49,500.00	49,850.00	49,100.00	49,400.00	45,719.36	35,878
2022-05-24	49,800.00	50,200.00	49,400.00	49,400.00	45,719.36	36,089
2022-05-23	50,700.00	50,700.00	49,500.00	49,900.00	46,182.11	50,098
2022-05-20	50,300.00	50,400.00	49,900.00	50,400.00	46,644.86	33,094
2022-05-19	50,100.00	50,500.00	49,800.00	50,000.00	46,274.66	56,352
2022-05-18	52,100.00	52,400.00	50,900.00	51,300.00	47,477.80	34,258

← NewerPage 18 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.