LX Hausys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	51,200.00	51,800.00	51,000.00	51,400.00	47,570.35	27,088
2022-05-16	52,500.00	52,500.00	51,100.00	51,200.00	47,385.25	29,338
2022-05-13	51,000.00	52,200.00	50,900.00	51,800.00	47,940.55	23,977
2022-05-12	51,600.00	52,100.00	50,600.00	50,800.00	47,015.05	67,071
2022-05-11	52,500.00	52,700.00	51,700.00	52,300.00	48,403.29	48,990
2022-05-10	51,600.00	53,100.00	51,000.00	52,800.00	48,866.04	50,366
2022-05-09	55,100.00	55,100.00	52,700.00	53,200.00	49,236.24	79,987
2022-05-06	56,500.00	56,500.00	55,200.00	55,500.00	51,364.87	41,003
2022-05-04	57,000.00	57,100.00	56,300.00	56,300.00	52,105.27	34,732
2022-05-03	58,300.00	58,700.00	56,500.00	56,600.00	52,382.91	90,645
2022-05-02	58,100.00	58,900.00	58,100.00	58,300.00	53,956.25	44,198
2022-04-29	59,300.00	59,400.00	58,000.00	59,100.00	54,696.65	40,616
2022-04-28	58,700.00	59,800.00	58,100.00	59,800.00	55,344.49	40,041
2022-04-27	57,500.00	58,800.00	57,000.00	58,700.00	54,326.45	46,004
2022-04-26	58,800.00	59,200.00	58,200.00	58,800.00	54,419.00	43,836
2022-04-25	60,200.00	60,400.00	58,000.00	58,200.00	53,863.70	118,458
2022-04-22	61,100.00	61,700.00	60,500.00	61,500.00	56,917.83	33,641
2022-04-21	60,500.00	61,800.00	60,100.00	61,800.00	57,195.48	63,973
2022-04-20	60,000.00	60,500.00	59,200.00	60,200.00	55,714.69	48,205
2022-04-19	59,600.00	60,300.00	59,400.00	59,900.00	55,437.04	35,014
2022-04-18	60,400.00	60,700.00	59,400.00	59,600.00	55,159.39	29,030
2022-04-15	59,200.00	60,600.00	58,300.00	60,400.00	55,899.79	33,256
2022-04-14	59,500.00	59,500.00	58,600.00	59,400.00	54,974.29	36,184
2022-04-13	58,600.00	59,700.00	58,600.00	59,100.00	54,696.65	47,750
2022-04-12	59,000.00	59,300.00	58,000.00	58,600.00	54,233.90	62,779
2022-04-11	59,700.00	60,100.00	59,100.00	59,800.00	55,344.49	28,468
2022-04-08	59,200.00	60,600.00	57,800.00	60,300.00	55,807.24	67,683
2022-04-07	60,400.00	61,000.00	58,600.00	59,000.00	54,604.10	110,014
2022-04-06	62,300.00	62,900.00	60,600.00	61,000.00	56,455.08	94,229
2022-04-05	63,800.00	64,300.00	62,700.00	62,900.00	58,213.52	47,935
2022-04-04	63,700.00	64,800.00	63,300.00	63,700.00	58,953.92	57,136
2022-04-01	64,500.00	64,500.00	62,500.00	63,400.00	58,676.27	94,083
2022-03-31	64,800.00	66,500.00	64,300.00	64,300.00	59,509.21	90,980
2022-03-30	65,200.00	66,100.00	64,200.00	64,200.00	59,416.66	103,099
2022-03-29	62,300.00	65,600.00	61,700.00	65,400.00	60,527.25	244,945
2022-03-28	61,900.00	62,600.00	61,000.00	61,600.00	57,010.38	117,346
2022-03-25	61,200.00	61,300.00	60,300.00	60,500.00	55,992.34	42,626
2022-03-24	61,400.00	61,500.00	60,100.00	61,000.00	56,455.08	69,328
2022-03-23	61,300.00	61,600.00	60,700.00	60,900.00	56,362.53	58,590
2022-03-22	60,800.00	61,500.00	60,500.00	61,200.00	56,640.18	58,195
2022-03-21	62,500.00	62,500.00	60,900.00	61,000.00	56,455.08	63,745
2022-03-18	62,000.00	62,400.00	60,600.00	62,400.00	57,750.77	80,363
2022-03-17	63,900.00	63,900.00	61,500.00	61,900.00	57,288.03	105,535
2022-03-16	63,000.00	63,600.00	61,500.00	63,000.00	58,306.07	108,756
2022-03-15	61,600.00	64,100.00	61,000.00	61,400.00	56,825.28	177,179
2022-03-14	62,400.00	64,700.00	60,500.00	61,500.00	56,917.83	218,623
2022-03-11	57,600.00	61,900.00	57,600.00	61,700.00	57,102.93	228,987
2022-03-10	56,200.00	59,000.00	55,600.00	56,600.00	52,382.91	136,595
2022-03-08	54,100.00	55,200.00	53,700.00	54,800.00	50,717.03	40,270
2022-03-07	57,000.00	57,100.00	55,100.00	55,200.00	51,087.22	87,192
2022-03-04	57,900.00	58,400.00	57,100.00	57,400.00	53,123.31	83,426
2022-03-03	55,500.00	58,200.00	55,300.00	57,300.00	53,030.76	100,056
2022-03-02	54,700.00	55,800.00	54,600.00	54,900.00	50,809.58	55,757
2022-02-28	52,100.00	55,900.00	52,100.00	55,000.00	50,902.12	94,532
2022-02-25	51,800.00	52,800.00	51,600.00	52,800.00	48,866.04	46,153
2022-02-24	52,700.00	52,900.00	50,700.00	50,700.00	46,922.50	68,982
2022-02-23	52,100.00	53,400.00	51,600.00	53,200.00	49,236.24	46,431
2022-02-22	52,200.00	52,500.00	51,500.00	51,700.00	47,848.00	73,064
2022-02-21	52,500.00	53,200.00	51,800.00	53,100.00	49,143.69	69,065
2022-02-18	52,100.00	53,500.00	51,800.00	53,500.00	49,513.89	29,033

← NewerPage 19 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.