LX Hausys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	52,300.00	53,700.00	52,000.00	52,400.00	48,495.84	55,086
2022-02-16	52,900.00	55,000.00	52,300.00	52,300.00	48,403.29	47,647
2022-02-15	53,000.00	54,100.00	51,900.00	52,000.00	48,125.65	44,126
2022-02-14	55,000.00	55,300.00	53,500.00	53,500.00	49,513.89	41,096
2022-02-11	55,500.00	57,100.00	54,800.00	55,900.00	51,735.07	36,104
2022-02-10	57,000.00	57,500.00	56,000.00	56,000.00	51,827.62	26,755
2022-02-09	56,700.00	57,300.00	56,200.00	56,800.00	52,568.01	15,014
2022-02-08	56,300.00	57,200.00	56,000.00	56,400.00	52,197.82	22,421
2022-02-07	57,700.00	57,800.00	56,000.00	57,100.00	52,845.66	24,550
2022-02-04	55,700.00	57,700.00	55,500.00	57,100.00	52,845.66	32,584
2022-02-03	56,200.00	56,900.00	55,200.00	55,700.00	51,549.97	35,467
2022-01-28	52,100.00	55,300.00	51,900.00	55,100.00	50,994.67	50,828
2022-01-27	55,300.00	55,300.00	52,300.00	53,000.00	49,051.14	60,038
2022-01-26	54,100.00	55,300.00	53,900.00	54,400.00	50,346.83	29,892
2022-01-25	57,000.00	57,000.00	54,200.00	54,500.00	50,439.38	65,123
2022-01-24	58,500.00	59,400.00	56,600.00	56,700.00	52,475.46	59,761
2022-01-21	59,700.00	59,700.00	58,400.00	59,400.00	54,974.29	35,496
2022-01-20	58,300.00	60,000.00	58,000.00	60,000.00	55,529.59	35,198
2022-01-19	58,300.00	60,100.00	57,700.00	58,300.00	53,956.25	56,442
2022-01-18	61,000.00	61,500.00	58,900.00	59,200.00	54,789.20	68,688
2022-01-17	64,000.00	64,100.00	58,800.00	61,100.00	56,547.63	79,084
2022-01-14	65,000.00	65,700.00	63,500.00	64,000.00	59,231.56	61,342
2022-01-13	66,300.00	66,500.00	64,800.00	65,700.00	60,804.90	55,666
2022-01-12	64,800.00	66,400.00	64,700.00	65,700.00	60,804.90	36,662
2022-01-11	67,000.00	67,000.00	64,600.00	65,100.00	60,249.61	54,244
2022-01-10	66,300.00	68,000.00	65,300.00	66,400.00	61,452.75	78,997
2022-01-07	66,200.00	66,500.00	64,700.00	66,300.00	61,360.20	80,106
2022-01-06	64,000.00	66,700.00	63,500.00	65,800.00	60,897.45	120,045
2022-01-05	65,000.00	67,100.00	64,000.00	64,800.00	59,971.96	122,328
2022-01-04	62,300.00	64,700.00	62,200.00	64,700.00	59,879.41	91,559
2022-01-03	61,700.00	62,700.00	61,600.00	62,500.00	57,843.32	26,641
2021-12-30	62,800.00	63,500.00	61,200.00	61,500.00	56,917.83	47,684
2021-12-29	61,300.00	63,000.00	61,200.00	62,800.00	58,120.97	51,679
2021-12-28	62,000.00	62,400.00	60,900.00	61,500.00	56,640.18	46,381
2021-12-27	62,400.00	63,100.00	61,800.00	61,900.00	57,008.57	34,671
2021-12-24	62,700.00	63,000.00	61,300.00	62,100.00	57,192.77	38,359
2021-12-23	61,100.00	62,400.00	60,500.00	62,400.00	57,469.06	49,601
2021-12-22	61,700.00	61,700.00	60,500.00	61,100.00	56,271.79	30,521
2021-12-21	61,000.00	61,500.00	59,100.00	61,200.00	56,363.89	66,522
2021-12-20	63,600.00	63,600.00	60,700.00	60,900.00	56,087.60	75,769
2021-12-17	61,400.00	63,700.00	61,000.00	63,600.00	58,574.24	81,516
2021-12-16	61,500.00	62,100.00	60,300.00	61,400.00	56,548.08	48,530
2021-12-15	61,600.00	61,700.00	60,200.00	60,700.00	55,903.40	51,342
2021-12-14	63,000.00	63,200.00	61,200.00	61,700.00	56,824.38	49,078
2021-12-13	64,300.00	64,500.00	63,000.00	63,000.00	58,021.65	62,619
2021-12-10	63,300.00	64,400.00	62,500.00	64,300.00	59,218.92	87,533
2021-12-09	63,000.00	63,600.00	61,900.00	63,300.00	58,297.94	230,928
2021-12-08	64,500.00	64,600.00	62,200.00	62,500.00	57,561.16	100,453
2021-12-07	62,600.00	64,100.00	62,200.00	63,800.00	58,758.43	107,162
2021-12-06	61,000.00	62,400.00	60,100.00	62,100.00	57,192.77	71,808
2021-12-03	60,600.00	61,900.00	60,000.00	61,500.00	56,640.18	75,893
2021-12-02	56,100.00	60,600.00	55,900.00	60,600.00	55,811.30	121,127
2021-12-01	56,400.00	57,900.00	55,100.00	57,400.00	52,864.17	98,796
2021-11-30	57,900.00	60,200.00	56,200.00	56,200.00	51,759.00	155,489
2021-11-29	56,600.00	57,500.00	55,900.00	57,000.00	52,495.78	98,935
2021-11-26	60,400.00	60,400.00	57,600.00	58,500.00	53,877.25	138,597
2021-11-25	61,700.00	62,000.00	60,200.00	60,500.00	55,719.20	65,147
2021-11-24	62,000.00	62,200.00	61,100.00	61,700.00	56,824.38	45,884
2021-11-23	62,200.00	62,800.00	60,900.00	62,200.00	57,284.87	63,301
2021-11-22	61,500.00	62,500.00	60,900.00	62,300.00	57,376.97	53,409

← NewerPage 20 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.