LX Hausys Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 31,400.00 | 32,700.00 | 30,500.00 | 32,450.00 | 32,450.00 | 26,416 |
| 2026-07-16 | 31,650.00 | 32,650.00 | 31,250.00 | 31,550.00 | 31,550.00 | 25,693 |
| 2026-07-15 | 33,050.00 | 33,350.00 | 31,550.00 | 31,550.00 | 31,550.00 | 31,096 |
| 2026-07-14 | 32,350.00 | 33,450.00 | 32,100.00 | 33,300.00 | 33,300.00 | 35,105 |
| 2026-07-13 | 32,400.00 | 33,000.00 | 31,750.00 | 31,800.00 | 31,800.00 | 17,826 |
| 2026-07-10 | 31,400.00 | 32,700.00 | 31,400.00 | 31,900.00 | 31,900.00 | 14,950 |
| 2026-07-09 | 32,050.00 | 32,700.00 | 29,000.00 | 31,100.00 | 31,100.00 | 15,169 |
| 2026-07-08 | 33,450.00 | 33,450.00 | 31,950.00 | 32,550.00 | 32,550.00 | 17,876 |
| 2026-07-07 | 33,250.00 | 34,100.00 | 33,050.00 | 33,600.00 | 33,600.00 | 17,489 |
| 2026-07-06 | 33,250.00 | 33,450.00 | 32,600.00 | 33,050.00 | 33,050.00 | 10,807 |
| 2026-07-03 | 33,450.00 | 33,450.00 | 32,300.00 | 33,250.00 | 33,250.00 | 23,753 |
| 2026-07-02 | 33,600.00 | 34,100.00 | 32,600.00 | 33,050.00 | 33,050.00 | 29,127 |
| 2026-07-01 | 32,500.00 | 33,900.00 | 31,850.00 | 33,700.00 | 33,700.00 | 28,591 |
| 2026-06-30 | 31,850.00 | 32,750.00 | 31,850.00 | 32,050.00 | 32,050.00 | 10,211 |
| 2026-06-29 | 30,800.00 | 32,750.00 | 30,350.00 | 32,750.00 | 32,750.00 | 21,629 |
| 2026-06-26 | 30,000.00 | 30,000.00 | 28,700.00 | 29,900.00 | 29,900.00 | 28,014 |
| 2026-06-25 | 29,900.00 | 30,700.00 | 29,500.00 | 29,500.00 | 29,500.00 | 19,380 |
| 2026-06-24 | 29,850.00 | 30,350.00 | 29,500.00 | 29,900.00 | 29,900.00 | 17,382 |
| 2026-06-23 | 31,400.00 | 31,450.00 | 29,850.00 | 29,850.00 | 29,850.00 | 33,758 |
| 2026-06-22 | 32,400.00 | 32,650.00 | 31,100.00 | 31,300.00 | 31,300.00 | 18,558 |
| 2026-06-19 | 32,900.00 | 33,700.00 | 31,750.00 | 32,100.00 | 32,100.00 | 56,442 |
| 2026-06-18 | 34,300.00 | 34,350.00 | 32,800.00 | 32,800.00 | 32,800.00 | 15,555 |
| 2026-06-17 | 34,900.00 | 35,500.00 | 33,800.00 | 34,100.00 | 34,100.00 | 14,968 |
| 2026-06-16 | 34,300.00 | 35,400.00 | 34,100.00 | 34,900.00 | 34,900.00 | 16,992 |
| 2026-06-15 | 33,450.00 | 35,300.00 | 33,450.00 | 34,700.00 | 34,700.00 | 16,851 |
| 2026-06-12 | 33,300.00 | 34,000.00 | 32,350.00 | 33,200.00 | 33,200.00 | 33,548 |
| 2026-06-11 | 31,250.00 | 32,300.00 | 30,750.00 | 32,200.00 | 32,200.00 | 25,904 |
| 2026-06-10 | 30,800.00 | 32,500.00 | 30,800.00 | 31,550.00 | 31,550.00 | 17,286 |
| 2026-06-09 | 31,050.00 | 31,550.00 | 30,500.00 | 31,550.00 | 31,550.00 | 14,558 |
| 2026-06-08 | 31,050.00 | 31,500.00 | 30,450.00 | 30,500.00 | 30,500.00 | 26,354 |
| 2026-06-05 | 31,800.00 | 32,900.00 | 31,600.00 | 32,250.00 | 32,250.00 | 38,866 |
| 2026-06-04 | 32,450.00 | 32,600.00 | 31,500.00 | 31,950.00 | 31,950.00 | 35,724 |
| 2026-06-02 | 31,500.00 | 32,800.00 | 31,200.00 | 32,500.00 | 32,500.00 | 35,227 |
| 2026-06-01 | 32,650.00 | 33,000.00 | 31,800.00 | 32,300.00 | 32,300.00 | 55,418 |
| 2026-05-29 | 34,450.00 | 34,500.00 | 33,100.00 | 33,400.00 | 33,400.00 | 43,608 |
| 2026-05-28 | 34,700.00 | 34,700.00 | 33,400.00 | 34,550.00 | 34,550.00 | 31,973 |
| 2026-05-27 | 36,700.00 | 36,700.00 | 34,200.00 | 34,550.00 | 34,550.00 | 60,965 |
| 2026-05-26 | 39,450.00 | 39,500.00 | 36,100.00 | 36,700.00 | 36,700.00 | 68,633 |
| 2026-05-22 | 36,450.00 | 39,350.00 | 36,300.00 | 38,950.00 | 38,950.00 | 68,258 |
| 2026-05-21 | 35,650.00 | 35,950.00 | 35,050.00 | 35,800.00 | 35,800.00 | 42,362 |
| 2026-05-20 | 35,000.00 | 35,050.00 | 33,550.00 | 34,200.00 | 34,200.00 | 41,097 |
| 2026-05-19 | 38,400.00 | 38,700.00 | 34,850.00 | 35,100.00 | 35,100.00 | 87,962 |
| 2026-05-18 | 37,200.00 | 39,500.00 | 36,700.00 | 38,400.00 | 38,400.00 | 67,223 |
| 2026-05-15 | 39,700.00 | 39,800.00 | 37,700.00 | 38,450.00 | 38,450.00 | 75,452 |
| 2026-05-14 | 39,450.00 | 40,150.00 | 38,700.00 | 38,800.00 | 38,800.00 | 68,454 |
| 2026-05-13 | 38,050.00 | 39,400.00 | 38,000.00 | 38,550.00 | 38,550.00 | 67,246 |
| 2026-05-12 | 39,200.00 | 39,750.00 | 37,300.00 | 38,800.00 | 38,800.00 | 91,660 |
| 2026-05-11 | 38,950.00 | 41,000.00 | 38,550.00 | 38,750.00 | 38,750.00 | 79,744 |
| 2026-05-08 | 39,650.00 | 39,850.00 | 38,650.00 | 39,550.00 | 39,550.00 | 67,198 |
| 2026-05-07 | 40,700.00 | 41,400.00 | 39,350.00 | 39,950.00 | 39,950.00 | 115,487 |
| 2026-05-06 | 41,000.00 | 42,450.00 | 40,400.00 | 41,250.00 | 41,250.00 | 120,337 |
| 2026-05-04 | 41,500.00 | 43,000.00 | 40,400.00 | 42,500.00 | 42,500.00 | 284,582 |
| 2026-04-30 | 34,900.00 | 36,900.00 | 34,500.00 | 36,100.00 | 36,100.00 | 152,640 |
| 2026-04-29 | 33,400.00 | 34,000.00 | 32,950.00 | 34,000.00 | 34,000.00 | 45,423 |
| 2026-04-28 | 32,050.00 | 33,450.00 | 32,000.00 | 33,350.00 | 33,350.00 | 85,082 |
| 2026-04-27 | 32,400.00 | 32,400.00 | 31,550.00 | 31,700.00 | 31,700.00 | 19,048 |
| 2026-04-24 | 32,000.00 | 32,200.00 | 31,800.00 | 32,100.00 | 32,100.00 | 24,710 |
| 2026-04-23 | 32,400.00 | 32,400.00 | 31,550.00 | 32,000.00 | 32,000.00 | 27,372 |
| 2026-04-22 | 31,550.00 | 31,750.00 | 30,850.00 | 31,650.00 | 31,650.00 | 18,782 |
| 2026-04-21 | 31,300.00 | 31,550.00 | 30,800.00 | 31,500.00 | 31,500.00 | 23,062 |
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.