LX Hausys Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 28,550.00 | 29,150.00 | 28,350.00 | 28,800.00 | 28,800.00 | 19,859 |
| 2026-01-19 | 28,550.00 | 28,850.00 | 28,300.00 | 28,500.00 | 28,500.00 | 10,678 |
| 2026-01-16 | 28,500.00 | 29,150.00 | 28,500.00 | 28,650.00 | 28,650.00 | 20,393 |
| 2026-01-15 | 28,150.00 | 28,550.00 | 28,150.00 | 28,500.00 | 28,500.00 | 14,195 |
| 2026-01-14 | 28,200.00 | 28,500.00 | 27,950.00 | 28,400.00 | 28,400.00 | 13,147 |
| 2026-01-13 | 28,000.00 | 28,100.00 | 27,800.00 | 28,050.00 | 28,050.00 | 12,869 |
| 2026-01-12 | 27,800.00 | 28,050.00 | 27,700.00 | 27,800.00 | 27,800.00 | 14,528 |
| 2026-01-09 | 28,000.00 | 28,000.00 | 27,650.00 | 27,700.00 | 27,700.00 | 10,942 |
| 2026-01-08 | 28,400.00 | 28,400.00 | 27,650.00 | 27,950.00 | 27,950.00 | 22,729 |
| 2026-01-07 | 28,600.00 | 28,600.00 | 27,850.00 | 27,950.00 | 27,950.00 | 28,342 |
| 2026-01-06 | 28,550.00 | 28,550.00 | 28,200.00 | 28,300.00 | 28,300.00 | 20,857 |
| 2026-01-05 | 28,750.00 | 28,850.00 | 28,300.00 | 28,350.00 | 28,350.00 | 15,896 |
| 2026-01-02 | 28,750.00 | 28,800.00 | 28,350.00 | 28,550.00 | 28,550.00 | 24,044 |
| 2025-12-30 | 28,750.00 | 29,000.00 | 28,550.00 | 28,800.00 | 28,800.00 | 24,755 |
| 2025-12-29 | 28,950.00 | 28,950.00 | 28,650.00 | 28,700.00 | 28,700.00 | 22,486 |
| 2025-12-26 | 29,450.00 | 29,450.00 | 28,800.00 | 29,000.00 | 29,000.00 | 30,219 |
| 2025-12-24 | 29,450.00 | 29,450.00 | 28,800.00 | 29,200.00 | 29,200.00 | 25,048 |
| 2025-12-23 | 29,700.00 | 29,700.00 | 29,000.00 | 29,450.00 | 29,450.00 | 23,359 |
| 2025-12-22 | 29,550.00 | 29,750.00 | 29,250.00 | 29,400.00 | 29,400.00 | 21,318 |
| 2025-12-19 | 30,000.00 | 30,000.00 | 29,050.00 | 29,250.00 | 29,250.00 | 31,091 |
| 2025-12-18 | 29,950.00 | 29,950.00 | 29,350.00 | 29,700.00 | 29,700.00 | 22,087 |
| 2025-12-17 | 30,000.00 | 30,650.00 | 29,800.00 | 30,000.00 | 30,000.00 | 21,188 |
| 2025-12-16 | 30,500.00 | 30,500.00 | 29,800.00 | 29,800.00 | 29,800.00 | 22,960 |
| 2025-12-15 | 30,700.00 | 30,800.00 | 30,350.00 | 30,500.00 | 30,500.00 | 16,477 |
| 2025-12-12 | 30,350.00 | 31,000.00 | 30,200.00 | 30,800.00 | 30,800.00 | 18,742 |
| 2025-12-11 | 29,700.00 | 30,800.00 | 29,550.00 | 30,500.00 | 30,500.00 | 36,059 |
| 2025-12-10 | 29,900.00 | 30,200.00 | 29,500.00 | 29,700.00 | 29,700.00 | 20,819 |
| 2025-12-09 | 30,400.00 | 30,500.00 | 29,650.00 | 29,900.00 | 29,900.00 | 30,077 |
| 2025-12-08 | 31,250.00 | 31,300.00 | 30,300.00 | 30,500.00 | 30,500.00 | 18,056 |
| 2025-12-05 | 30,500.00 | 31,250.00 | 30,300.00 | 31,200.00 | 31,200.00 | 33,082 |
| 2025-12-04 | 30,600.00 | 30,600.00 | 30,000.00 | 30,300.00 | 30,300.00 | 16,692 |
| 2025-12-03 | 29,850.00 | 30,600.00 | 29,750.00 | 30,200.00 | 30,200.00 | 29,071 |
| 2025-12-02 | 29,900.00 | 30,250.00 | 29,450.00 | 29,850.00 | 29,850.00 | 38,634 |
| 2025-12-01 | 30,500.00 | 30,850.00 | 29,950.00 | 30,000.00 | 30,000.00 | 10,603 |
| 2025-11-28 | 30,300.00 | 30,550.00 | 30,150.00 | 30,500.00 | 30,500.00 | 12,764 |
| 2025-11-27 | 30,850.00 | 30,900.00 | 30,200.00 | 30,200.00 | 30,200.00 | 17,569 |
| 2025-11-26 | 29,950.00 | 31,000.00 | 29,950.00 | 30,850.00 | 30,850.00 | 18,339 |
| 2025-11-25 | 30,150.00 | 30,400.00 | 29,850.00 | 29,850.00 | 29,850.00 | 19,170 |
| 2025-11-24 | 30,400.00 | 30,900.00 | 30,050.00 | 30,050.00 | 30,050.00 | 12,705 |
| 2025-11-21 | 30,150.00 | 30,600.00 | 30,100.00 | 30,500.00 | 30,500.00 | 17,895 |
| 2025-11-20 | 29,950.00 | 31,050.00 | 29,900.00 | 30,600.00 | 30,600.00 | 30,304 |
| 2025-11-19 | 29,850.00 | 30,200.00 | 29,550.00 | 29,850.00 | 29,850.00 | 21,416 |
| 2025-11-18 | 30,700.00 | 31,000.00 | 29,850.00 | 29,850.00 | 29,850.00 | 25,796 |
| 2025-11-17 | 30,550.00 | 31,100.00 | 30,150.00 | 31,050.00 | 31,050.00 | 21,419 |
| 2025-11-14 | 31,000.00 | 31,050.00 | 30,450.00 | 30,550.00 | 30,550.00 | 34,659 |
| 2025-11-13 | 30,900.00 | 31,350.00 | 30,750.00 | 31,050.00 | 31,050.00 | 27,164 |
| 2025-11-12 | 30,600.00 | 31,100.00 | 30,250.00 | 31,000.00 | 31,000.00 | 38,313 |
| 2025-11-11 | 30,250.00 | 30,850.00 | 30,100.00 | 30,600.00 | 30,600.00 | 27,611 |
| 2025-11-10 | 30,050.00 | 30,500.00 | 29,700.00 | 30,250.00 | 30,250.00 | 33,135 |
| 2025-11-07 | 30,100.00 | 30,150.00 | 29,300.00 | 30,050.00 | 30,050.00 | 55,658 |
| 2025-11-06 | 29,350.00 | 30,450.00 | 29,250.00 | 30,200.00 | 30,200.00 | 93,963 |
| 2025-11-05 | 28,600.00 | 29,500.00 | 28,400.00 | 29,350.00 | 29,350.00 | 111,270 |
| 2025-11-04 | 28,050.00 | 28,600.00 | 27,650.00 | 28,500.00 | 28,500.00 | 29,633 |
| 2025-11-03 | 28,150.00 | 28,150.00 | 27,650.00 | 27,800.00 | 27,800.00 | 50,704 |
| 2025-10-31 | 28,350.00 | 28,450.00 | 28,100.00 | 28,150.00 | 28,150.00 | 23,327 |
| 2025-10-30 | 28,600.00 | 28,750.00 | 28,150.00 | 28,350.00 | 28,350.00 | 32,788 |
| 2025-10-29 | 28,800.00 | 28,950.00 | 28,400.00 | 28,550.00 | 28,550.00 | 36,551 |
| 2025-10-28 | 28,750.00 | 28,900.00 | 28,450.00 | 28,750.00 | 28,750.00 | 24,491 |
| 2025-10-27 | 28,850.00 | 29,150.00 | 28,650.00 | 28,800.00 | 28,800.00 | 30,973 |
| 2025-10-24 | 28,450.00 | 28,750.00 | 28,250.00 | 28,700.00 | 28,700.00 | 25,343 |
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.