LX Hausys Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 31,500.00 | 31,550.00 | 30,750.00 | 31,200.00 | 31,200.00 | 25,491 |
| 2026-04-17 | 31,800.00 | 31,800.00 | 31,350.00 | 31,500.00 | 31,500.00 | 17,875 |
| 2026-04-16 | 32,500.00 | 32,500.00 | 31,650.00 | 32,000.00 | 32,000.00 | 30,220 |
| 2026-04-15 | 32,500.00 | 32,500.00 | 31,800.00 | 32,300.00 | 32,300.00 | 34,972 |
| 2026-04-14 | 32,200.00 | 32,200.00 | 31,400.00 | 32,000.00 | 32,000.00 | 33,671 |
| 2026-04-13 | 30,300.00 | 31,300.00 | 30,300.00 | 31,150.00 | 31,150.00 | 26,970 |
| 2026-04-10 | 29,650.00 | 31,450.00 | 29,250.00 | 31,100.00 | 31,100.00 | 83,064 |
| 2026-04-09 | 28,650.00 | 28,700.00 | 28,100.00 | 28,700.00 | 28,700.00 | 17,338 |
| 2026-04-08 | 28,200.00 | 28,850.00 | 28,050.00 | 28,800.00 | 28,800.00 | 24,831 |
| 2026-04-07 | 28,250.00 | 29,000.00 | 27,700.00 | 27,800.00 | 27,800.00 | 23,698 |
| 2026-04-06 | 28,000.00 | 28,100.00 | 27,550.00 | 27,950.00 | 27,950.00 | 16,579 |
| 2026-04-03 | 28,250.00 | 28,450.00 | 27,800.00 | 27,850.00 | 27,850.00 | 11,724 |
| 2026-04-02 | 28,900.00 | 29,000.00 | 27,650.00 | 27,950.00 | 27,950.00 | 22,482 |
| 2026-04-01 | 28,550.00 | 28,850.00 | 28,100.00 | 28,700.00 | 28,700.00 | 14,091 |
| 2026-03-31 | 28,200.00 | 28,400.00 | 27,750.00 | 27,800.00 | 27,800.00 | 10,945 |
| 2026-03-30 | 27,500.00 | 28,400.00 | 27,450.00 | 28,200.00 | 28,200.00 | 15,464 |
| 2026-03-27 | 28,500.00 | 28,650.00 | 27,850.00 | 28,550.00 | 28,550.00 | 15,106 |
| 2026-03-26 | 29,150.00 | 29,150.00 | 28,500.00 | 28,500.00 | 28,500.00 | 13,236 |
| 2026-03-25 | 29,250.00 | 29,450.00 | 29,000.00 | 29,050.00 | 29,050.00 | 11,256 |
| 2026-03-24 | 29,850.00 | 29,850.00 | 28,600.00 | 29,100.00 | 29,100.00 | 29,111 |
| 2026-03-23 | 30,150.00 | 30,150.00 | 28,850.00 | 29,150.00 | 29,150.00 | 21,041 |
| 2026-03-20 | 29,050.00 | 30,450.00 | 28,850.00 | 30,450.00 | 30,450.00 | 34,581 |
| 2026-03-19 | 28,850.00 | 29,400.00 | 28,600.00 | 28,900.00 | 28,900.00 | 24,517 |
| 2026-03-18 | 28,850.00 | 29,600.00 | 28,850.00 | 29,200.00 | 29,200.00 | 21,399 |
| 2026-03-17 | 28,700.00 | 28,900.00 | 28,550.00 | 28,750.00 | 28,750.00 | 19,143 |
| 2026-03-16 | 28,700.00 | 28,750.00 | 28,250.00 | 28,650.00 | 28,650.00 | 11,183 |
| 2026-03-13 | 28,600.00 | 29,200.00 | 28,100.00 | 28,900.00 | 28,900.00 | 17,833 |
| 2026-03-12 | 28,800.00 | 29,150.00 | 28,400.00 | 28,850.00 | 28,850.00 | 19,108 |
| 2026-03-11 | 28,450.00 | 29,250.00 | 28,350.00 | 29,000.00 | 29,000.00 | 17,042 |
| 2026-03-10 | 28,450.00 | 28,450.00 | 27,900.00 | 28,200.00 | 28,200.00 | 18,432 |
| 2026-03-09 | 28,050.00 | 28,550.00 | 27,000.00 | 27,700.00 | 27,700.00 | 55,316 |
| 2026-03-06 | 29,100.00 | 29,450.00 | 28,200.00 | 28,950.00 | 28,950.00 | 29,842 |
| 2026-03-05 | 29,000.00 | 29,350.00 | 28,700.00 | 29,100.00 | 29,100.00 | 42,531 |
| 2026-03-04 | 29,500.00 | 30,100.00 | 27,750.00 | 27,900.00 | 27,900.00 | 60,700 |
| 2026-03-03 | 31,500.00 | 31,500.00 | 30,500.00 | 30,600.00 | 30,600.00 | 55,434 |
| 2026-02-27 | 32,800.00 | 32,850.00 | 31,600.00 | 31,750.00 | 31,750.00 | 34,890 |
| 2026-02-26 | 32,550.00 | 32,550.00 | 31,400.00 | 31,600.00 | 31,600.00 | 32,871 |
| 2026-02-25 | 32,000.00 | 32,500.00 | 31,800.00 | 32,450.00 | 32,450.00 | 27,897 |
| 2026-02-24 | 31,600.00 | 31,950.00 | 31,000.00 | 31,850.00 | 31,850.00 | 22,008 |
| 2026-02-23 | 31,950.00 | 32,300.00 | 30,000.00 | 31,650.00 | 31,650.00 | 29,582 |
| 2026-02-20 | 32,000.00 | 32,450.00 | 31,800.00 | 32,000.00 | 32,000.00 | 21,726 |
| 2026-02-19 | 32,450.00 | 32,450.00 | 30,700.00 | 32,000.00 | 32,000.00 | 46,700 |
| 2026-02-13 | 31,600.00 | 32,300.00 | 31,400.00 | 32,000.00 | 32,000.00 | 48,141 |
| 2026-02-12 | 31,350.00 | 31,450.00 | 30,900.00 | 31,250.00 | 31,250.00 | 38,357 |
| 2026-02-11 | 31,100.00 | 31,450.00 | 30,750.00 | 31,400.00 | 31,400.00 | 51,795 |
| 2026-02-10 | 30,750.00 | 31,100.00 | 30,350.00 | 31,100.00 | 31,100.00 | 64,130 |
| 2026-02-09 | 29,150.00 | 30,450.00 | 29,100.00 | 30,350.00 | 30,350.00 | 66,853 |
| 2026-02-06 | 29,700.00 | 29,700.00 | 28,400.00 | 28,850.00 | 28,850.00 | 28,854 |
| 2026-02-05 | 29,500.00 | 30,000.00 | 29,300.00 | 29,700.00 | 29,700.00 | 39,619 |
| 2026-02-04 | 28,650.00 | 29,550.00 | 28,450.00 | 29,450.00 | 29,450.00 | 34,648 |
| 2026-02-03 | 28,550.00 | 28,850.00 | 28,150.00 | 28,850.00 | 28,850.00 | 42,333 |
| 2026-02-02 | 28,900.00 | 29,150.00 | 28,450.00 | 28,550.00 | 28,550.00 | 25,269 |
| 2026-01-30 | 29,250.00 | 29,350.00 | 28,650.00 | 29,000.00 | 29,000.00 | 32,271 |
| 2026-01-29 | 28,800.00 | 29,300.00 | 28,150.00 | 29,250.00 | 29,250.00 | 41,566 |
| 2026-01-28 | 28,900.00 | 28,950.00 | 28,650.00 | 28,700.00 | 28,700.00 | 19,833 |
| 2026-01-27 | 29,200.00 | 29,200.00 | 28,700.00 | 28,750.00 | 28,750.00 | 24,360 |
| 2026-01-26 | 29,550.00 | 29,700.00 | 29,000.00 | 29,250.00 | 29,250.00 | 22,418 |
| 2026-01-23 | 28,750.00 | 29,600.00 | 28,750.00 | 29,400.00 | 29,400.00 | 29,432 |
| 2026-01-22 | 28,550.00 | 29,050.00 | 28,400.00 | 28,850.00 | 28,850.00 | 24,695 |
| 2026-01-21 | 28,800.00 | 29,050.00 | 28,200.00 | 28,350.00 | 28,350.00 | 16,692 |
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.