LX Hausys Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 28,400.00 | 28,750.00 | 28,200.00 | 28,450.00 | 28,450.00 | 21,116 |
| 2025-10-22 | 28,100.00 | 28,500.00 | 27,800.00 | 28,400.00 | 28,400.00 | 39,652 |
| 2025-10-21 | 28,300.00 | 28,500.00 | 27,950.00 | 28,100.00 | 28,100.00 | 30,042 |
| 2025-10-20 | 28,200.00 | 28,350.00 | 27,750.00 | 28,300.00 | 28,300.00 | 32,755 |
| 2025-10-17 | 28,100.00 | 28,450.00 | 27,950.00 | 28,200.00 | 28,200.00 | 23,653 |
| 2025-10-16 | 28,000.00 | 28,600.00 | 27,850.00 | 28,300.00 | 28,300.00 | 25,010 |
| 2025-10-15 | 27,550.00 | 28,500.00 | 27,550.00 | 28,000.00 | 28,000.00 | 115,882 |
| 2025-10-14 | 27,750.00 | 28,200.00 | 27,500.00 | 27,800.00 | 27,800.00 | 34,472 |
| 2025-10-13 | 27,800.00 | 28,000.00 | 27,600.00 | 27,750.00 | 27,750.00 | 23,485 |
| 2025-10-10 | 28,250.00 | 28,450.00 | 27,900.00 | 28,000.00 | 28,000.00 | 44,430 |
| 2025-10-02 | 28,150.00 | 28,550.00 | 28,100.00 | 28,250.00 | 28,250.00 | 13,906 |
| 2025-10-01 | 28,250.00 | 28,550.00 | 28,050.00 | 28,150.00 | 28,150.00 | 20,537 |
| 2025-09-30 | 28,100.00 | 28,300.00 | 28,100.00 | 28,250.00 | 28,250.00 | 9,682 |
| 2025-09-29 | 28,400.00 | 28,450.00 | 28,150.00 | 28,250.00 | 28,250.00 | 7,881 |
| 2025-09-26 | 28,500.00 | 28,550.00 | 28,000.00 | 28,150.00 | 28,150.00 | 24,858 |
| 2025-09-25 | 28,400.00 | 28,500.00 | 28,200.00 | 28,350.00 | 28,350.00 | 17,535 |
| 2025-09-24 | 28,800.00 | 28,800.00 | 28,200.00 | 28,400.00 | 28,400.00 | 28,189 |
| 2025-09-23 | 28,550.00 | 28,850.00 | 28,550.00 | 28,750.00 | 28,750.00 | 13,307 |
| 2025-09-22 | 28,650.00 | 28,900.00 | 28,500.00 | 28,650.00 | 28,650.00 | 21,296 |
| 2025-09-19 | 29,150.00 | 29,200.00 | 28,650.00 | 28,650.00 | 28,650.00 | 30,879 |
| 2025-09-18 | 29,050.00 | 29,300.00 | 28,950.00 | 29,150.00 | 29,150.00 | 10,462 |
| 2025-09-17 | 28,900.00 | 29,150.00 | 28,750.00 | 29,050.00 | 29,050.00 | 17,400 |
| 2025-09-16 | 29,500.00 | 29,500.00 | 28,900.00 | 29,000.00 | 29,000.00 | 32,562 |
| 2025-09-15 | 29,650.00 | 29,850.00 | 29,200.00 | 29,300.00 | 29,300.00 | 26,200 |
| 2025-09-12 | 29,700.00 | 29,700.00 | 29,350.00 | 29,650.00 | 29,650.00 | 18,644 |
| 2025-09-11 | 29,350.00 | 29,550.00 | 29,200.00 | 29,500.00 | 29,500.00 | 12,611 |
| 2025-09-10 | 29,600.00 | 29,650.00 | 29,050.00 | 29,350.00 | 29,350.00 | 19,403 |
| 2025-09-09 | 28,550.00 | 29,500.00 | 28,550.00 | 29,300.00 | 29,300.00 | 22,315 |
| 2025-09-08 | 28,450.00 | 29,450.00 | 28,400.00 | 28,850.00 | 28,850.00 | 56,363 |
| 2025-09-05 | 28,500.00 | 28,500.00 | 27,950.00 | 28,200.00 | 28,200.00 | 16,535 |
| 2025-09-04 | 28,200.00 | 28,500.00 | 28,200.00 | 28,200.00 | 28,200.00 | 11,741 |
| 2025-09-03 | 27,900.00 | 28,300.00 | 27,850.00 | 28,200.00 | 28,200.00 | 10,795 |
| 2025-09-02 | 28,100.00 | 28,250.00 | 28,000.00 | 28,100.00 | 28,100.00 | 7,417 |
| 2025-09-01 | 28,400.00 | 28,750.00 | 27,950.00 | 28,100.00 | 28,100.00 | 28,065 |
| 2025-08-29 | 28,650.00 | 28,800.00 | 28,300.00 | 28,400.00 | 28,400.00 | 13,992 |
| 2025-08-28 | 28,600.00 | 28,800.00 | 28,300.00 | 28,650.00 | 28,650.00 | 11,516 |
| 2025-08-27 | 28,750.00 | 28,750.00 | 28,200.00 | 28,400.00 | 28,400.00 | 14,627 |
| 2025-08-26 | 28,600.00 | 28,700.00 | 28,300.00 | 28,300.00 | 28,300.00 | 21,714 |
| 2025-08-25 | 28,750.00 | 29,050.00 | 28,550.00 | 28,600.00 | 28,600.00 | 15,394 |
| 2025-08-22 | 29,000.00 | 29,250.00 | 28,500.00 | 28,550.00 | 28,550.00 | 30,546 |
| 2025-08-21 | 28,750.00 | 29,100.00 | 28,600.00 | 28,900.00 | 28,900.00 | 10,425 |
| 2025-08-20 | 28,700.00 | 28,750.00 | 28,150.00 | 28,650.00 | 28,650.00 | 32,988 |
| 2025-08-19 | 29,050.00 | 29,450.00 | 28,650.00 | 28,750.00 | 28,750.00 | 17,618 |
| 2025-08-18 | 29,800.00 | 29,800.00 | 29,000.00 | 29,000.00 | 29,000.00 | 35,883 |
| 2025-08-14 | 30,200.00 | 30,350.00 | 29,500.00 | 29,800.00 | 29,800.00 | 35,203 |
| 2025-08-13 | 30,650.00 | 31,050.00 | 29,700.00 | 30,150.00 | 30,150.00 | 43,987 |
| 2025-08-12 | 31,000.00 | 31,100.00 | 30,600.00 | 30,650.00 | 30,650.00 | 11,495 |
| 2025-08-11 | 31,050.00 | 31,100.00 | 30,650.00 | 30,750.00 | 30,750.00 | 14,906 |
| 2025-08-08 | 30,850.00 | 31,350.00 | 30,850.00 | 30,950.00 | 30,950.00 | 11,232 |
| 2025-08-07 | 30,600.00 | 30,900.00 | 30,450.00 | 30,850.00 | 30,850.00 | 16,269 |
| 2025-08-06 | 30,350.00 | 30,900.00 | 30,200.00 | 30,600.00 | 30,600.00 | 8,534 |
| 2025-08-05 | 30,500.00 | 30,750.00 | 30,350.00 | 30,350.00 | 30,350.00 | 15,096 |
| 2025-08-04 | 30,050.00 | 30,600.00 | 30,050.00 | 30,200.00 | 30,200.00 | 10,005 |
| 2025-08-01 | 30,950.00 | 31,050.00 | 30,000.00 | 30,000.00 | 30,000.00 | 29,077 |
| 2025-07-31 | 31,550.00 | 31,600.00 | 30,900.00 | 30,900.00 | 30,900.00 | 19,852 |
| 2025-07-30 | 31,050.00 | 31,500.00 | 30,950.00 | 31,500.00 | 31,500.00 | 28,513 |
| 2025-07-29 | 30,750.00 | 31,250.00 | 30,400.00 | 31,050.00 | 31,050.00 | 23,898 |
| 2025-07-28 | 31,300.00 | 31,600.00 | 30,800.00 | 30,850.00 | 30,850.00 | 28,195 |
| 2025-07-25 | 32,300.00 | 32,400.00 | 31,000.00 | 31,050.00 | 31,050.00 | 91,004 |
| 2025-07-24 | 33,000.00 | 33,000.00 | 32,150.00 | 32,750.00 | 32,750.00 | 22,188 |
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.