LX Hausys Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	61,800.00	63,000.00	61,700.00	62,000.00	57,100.67	37,470
2021-11-18	62,900.00	63,000.00	61,100.00	62,200.00	57,284.87	102,788
2021-11-17	65,200.00	65,200.00	62,800.00	62,900.00	57,929.55	91,461
2021-11-16	66,100.00	66,200.00	65,000.00	65,200.00	60,047.80	55,226
2021-11-15	65,800.00	66,800.00	65,600.00	66,500.00	61,245.08	25,685
2021-11-12	65,300.00	66,300.00	65,000.00	65,800.00	60,600.39	38,081
2021-11-11	67,100.00	67,100.00	65,200.00	65,200.00	60,047.80	47,321
2021-11-10	68,200.00	69,000.00	67,000.00	67,000.00	61,705.56	27,840
2021-11-09	69,400.00	70,700.00	68,300.00	69,200.00	63,731.72	46,625
2021-11-08	67,500.00	69,900.00	66,500.00	69,400.00	63,915.91	46,670
2021-11-05	68,500.00	69,600.00	65,900.00	67,700.00	62,350.25	93,992
2021-11-04	70,100.00	70,800.00	68,500.00	68,500.00	63,087.03	45,202
2021-11-03	71,500.00	71,500.00	69,000.00	69,700.00	64,192.21	43,871
2021-11-02	68,700.00	71,500.00	68,700.00	70,100.00	64,560.60	66,868
2021-11-01	69,700.00	70,700.00	68,700.00	68,700.00	63,271.23	47,730
2021-10-29	70,300.00	70,500.00	69,500.00	69,600.00	64,100.11	38,249
2021-10-28	71,500.00	71,800.00	69,700.00	70,100.00	64,560.60	91,574
2021-10-27	73,600.00	73,600.00	71,500.00	72,000.00	66,310.46	44,248
2021-10-26	73,600.00	73,700.00	72,800.00	73,300.00	67,507.73	28,165
2021-10-25	72,000.00	73,400.00	71,700.00	73,400.00	67,599.83	27,316
2021-10-22	73,100.00	73,700.00	72,000.00	72,300.00	66,586.75	27,588
2021-10-21	73,200.00	74,300.00	72,900.00	73,000.00	67,231.44	33,411
2021-10-20	74,300.00	74,900.00	72,700.00	73,500.00	67,691.93	42,242

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.