LX Hausys Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 32,200.00 | 32,800.00 | 31,900.00 | 32,800.00 | 32,800.00 | 23,623 |
| 2025-07-22 | 33,100.00 | 33,100.00 | 32,200.00 | 32,350.00 | 32,350.00 | 21,924 |
| 2025-07-21 | 32,600.00 | 33,000.00 | 32,400.00 | 32,700.00 | 32,700.00 | 23,865 |
| 2025-07-18 | 32,700.00 | 32,900.00 | 32,300.00 | 32,550.00 | 32,550.00 | 14,854 |
| 2025-07-17 | 32,600.00 | 32,850.00 | 32,100.00 | 32,600.00 | 32,600.00 | 23,292 |
| 2025-07-16 | 32,800.00 | 32,950.00 | 32,500.00 | 32,600.00 | 32,600.00 | 28,206 |
| 2025-07-15 | 33,350.00 | 33,400.00 | 32,750.00 | 33,100.00 | 33,100.00 | 34,863 |
| 2025-07-14 | 33,200.00 | 33,800.00 | 32,875.00 | 33,550.00 | 33,550.00 | 28,550 |
| 2025-07-11 | 33,350.00 | 33,650.00 | 33,100.00 | 33,100.00 | 33,100.00 | 24,467 |
| 2025-07-10 | 33,450.00 | 33,700.00 | 33,000.00 | 33,300.00 | 33,300.00 | 25,080 |
| 2025-07-09 | 32,450.00 | 33,550.00 | 32,300.00 | 33,400.00 | 33,400.00 | 38,158 |
| 2025-07-08 | 32,400.00 | 32,950.00 | 32,250.00 | 32,550.00 | 32,550.00 | 20,366 |
| 2025-07-07 | 33,500.00 | 33,500.00 | 32,400.00 | 32,450.00 | 32,450.00 | 37,477 |
| 2025-07-04 | 33,050.00 | 34,600.00 | 33,000.00 | 33,150.00 | 33,150.00 | 140,064 |
| 2025-07-03 | 31,750.00 | 32,500.00 | 31,600.00 | 32,450.00 | 32,450.00 | 31,472 |
| 2025-07-02 | 31,400.00 | 31,950.00 | 30,900.00 | 31,750.00 | 31,750.00 | 20,066 |
| 2025-07-01 | 30,600.00 | 31,800.00 | 30,600.00 | 31,400.00 | 31,400.00 | 37,312 |
| 2025-06-30 | 30,950.00 | 31,150.00 | 30,350.00 | 30,350.00 | 30,350.00 | 32,190 |
| 2025-06-27 | 31,850.00 | 31,850.00 | 30,950.00 | 30,950.00 | 30,950.00 | 20,868 |
| 2025-06-26 | 32,300.00 | 32,300.00 | 31,150.00 | 31,500.00 | 31,500.00 | 37,429 |
| 2025-06-25 | 32,350.00 | 32,350.00 | 31,850.00 | 32,200.00 | 32,200.00 | 16,356 |
| 2025-06-24 | 31,500.00 | 32,250.00 | 31,500.00 | 32,250.00 | 32,250.00 | 23,433 |
| 2025-06-23 | 31,500.00 | 31,500.00 | 30,750.00 | 31,100.00 | 31,100.00 | 22,603 |
| 2025-06-20 | 32,250.00 | 32,350.00 | 31,550.00 | 31,550.00 | 31,550.00 | 30,709 |
| 2025-06-19 | 31,850.00 | 32,300.00 | 31,600.00 | 31,750.00 | 31,750.00 | 10,602 |
| 2025-06-18 | 31,300.00 | 32,300.00 | 31,300.00 | 31,800.00 | 31,800.00 | 11,009 |
| 2025-06-17 | 32,000.00 | 32,300.00 | 31,300.00 | 31,750.00 | 31,750.00 | 23,349 |
| 2025-06-16 | 32,000.00 | 32,000.00 | 31,300.00 | 31,600.00 | 31,600.00 | 23,228 |
| 2025-06-13 | 32,750.00 | 33,000.00 | 31,300.00 | 32,100.00 | 32,100.00 | 51,004 |
| 2025-06-12 | 33,050.00 | 33,300.00 | 32,650.00 | 32,900.00 | 32,900.00 | 20,589 |
| 2025-06-11 | 33,100.00 | 33,100.00 | 32,650.00 | 33,000.00 | 33,000.00 | 17,221 |
| 2025-06-10 | 33,000.00 | 33,400.00 | 32,550.00 | 33,150.00 | 33,150.00 | 18,281 |
| 2025-06-09 | 32,750.00 | 33,300.00 | 32,600.00 | 32,900.00 | 32,900.00 | 29,652 |
| 2025-06-05 | 32,300.00 | 32,600.00 | 32,100.00 | 32,500.00 | 32,500.00 | 30,925 |
| 2025-06-04 | 31,450.00 | 32,450.00 | 31,400.00 | 32,000.00 | 32,000.00 | 35,114 |
| 2025-06-02 | 31,750.00 | 31,750.00 | 30,800.00 | 31,000.00 | 31,000.00 | 21,032 |
| 2025-05-30 | 31,950.00 | 32,050.00 | 31,400.00 | 31,700.00 | 31,700.00 | 24,754 |
| 2025-05-29 | 30,250.00 | 32,050.00 | 30,250.00 | 31,950.00 | 31,950.00 | 92,376 |
| 2025-05-28 | 29,300.00 | 30,600.00 | 29,300.00 | 30,350.00 | 30,350.00 | 32,014 |
| 2025-05-27 | 29,200.00 | 29,700.00 | 29,200.00 | 29,400.00 | 29,400.00 | 5,482 |
| 2025-05-26 | 29,750.00 | 29,750.00 | 28,950.00 | 29,200.00 | 29,200.00 | 10,779 |
| 2025-05-23 | 28,800.00 | 29,750.00 | 28,600.00 | 29,500.00 | 29,500.00 | 19,531 |
| 2025-05-22 | 28,800.00 | 28,850.00 | 28,500.00 | 28,800.00 | 28,800.00 | 8,651 |
| 2025-05-21 | 29,050.00 | 29,350.00 | 28,600.00 | 28,750.00 | 28,750.00 | 15,022 |
| 2025-05-20 | 28,650.00 | 29,500.00 | 28,650.00 | 29,000.00 | 29,000.00 | 11,820 |
| 2025-05-19 | 29,250.00 | 29,250.00 | 28,600.00 | 28,650.00 | 28,650.00 | 12,367 |
| 2025-05-16 | 29,250.00 | 29,550.00 | 28,950.00 | 29,250.00 | 29,250.00 | 16,059 |
| 2025-05-15 | 29,500.00 | 29,900.00 | 29,200.00 | 29,250.00 | 29,250.00 | 11,424 |
| 2025-05-14 | 29,900.00 | 30,000.00 | 29,500.00 | 29,500.00 | 29,500.00 | 14,104 |
| 2025-05-13 | 30,000.00 | 30,000.00 | 29,500.00 | 29,700.00 | 29,700.00 | 9,480 |
| 2025-05-12 | 29,100.00 | 29,850.00 | 29,100.00 | 29,850.00 | 29,850.00 | 9,965 |
| 2025-05-09 | 29,150.00 | 29,200.00 | 28,850.00 | 29,100.00 | 29,100.00 | 7,688 |
| 2025-05-08 | 29,200.00 | 29,300.00 | 28,900.00 | 28,950.00 | 28,950.00 | 9,011 |
| 2025-05-07 | 29,200.00 | 29,400.00 | 28,650.00 | 29,150.00 | 29,150.00 | 19,903 |
| 2025-05-02 | 29,400.00 | 29,400.00 | 28,700.00 | 29,150.00 | 29,150.00 | 10,702 |
| 2025-04-30 | 29,550.00 | 29,550.00 | 28,900.00 | 28,900.00 | 28,900.00 | 9,677 |
| 2025-04-29 | 29,200.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | 7,599 |
| 2025-04-28 | 28,800.00 | 29,500.00 | 28,800.00 | 29,200.00 | 29,200.00 | 15,550 |
| 2025-04-25 | 29,800.00 | 29,800.00 | 29,200.00 | 29,400.00 | 29,400.00 | 12,553 |
| 2025-04-24 | 29,450.00 | 29,700.00 | 29,300.00 | 29,700.00 | 29,700.00 | 6,525 |
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.