LX Hausys Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 28,850.00 | 29,550.00 | 28,850.00 | 29,500.00 | 29,500.00 | 16,300 |
| 2025-04-22 | 28,600.00 | 29,050.00 | 28,600.00 | 28,750.00 | 28,750.00 | 5,475 |
| 2025-04-21 | 28,900.00 | 29,000.00 | 28,700.00 | 28,750.00 | 28,750.00 | 4,062 |
| 2025-04-18 | 28,600.00 | 29,000.00 | 28,400.00 | 28,750.00 | 28,750.00 | 5,908 |
| 2025-04-17 | 28,550.00 | 28,650.00 | 28,400.00 | 28,650.00 | 28,650.00 | 4,926 |
| 2025-04-16 | 28,950.00 | 29,000.00 | 28,300.00 | 28,550.00 | 28,550.00 | 9,179 |
| 2025-04-15 | 28,500.00 | 29,000.00 | 28,500.00 | 28,950.00 | 28,950.00 | 8,105 |
| 2025-04-14 | 28,650.00 | 28,850.00 | 28,400.00 | 28,700.00 | 28,700.00 | 5,966 |
| 2025-04-11 | 28,000.00 | 28,600.00 | 27,950.00 | 28,350.00 | 28,350.00 | 8,697 |
| 2025-04-10 | 27,950.00 | 28,450.00 | 27,750.00 | 28,450.00 | 28,450.00 | 14,848 |
| 2025-04-09 | 28,000.00 | 28,100.00 | 27,000.00 | 27,050.00 | 27,050.00 | 15,947 |
| 2025-04-08 | 28,200.00 | 28,450.00 | 27,850.00 | 28,100.00 | 28,100.00 | 13,953 |
| 2025-04-07 | 28,100.00 | 28,400.00 | 27,550.00 | 27,750.00 | 27,750.00 | 20,194 |
| 2025-04-04 | 28,350.00 | 29,000.00 | 28,100.00 | 28,700.00 | 28,700.00 | 13,229 |
| 2025-04-03 | 28,550.00 | 28,750.00 | 28,350.00 | 28,450.00 | 28,450.00 | 12,832 |
| 2025-04-02 | 29,100.00 | 29,100.00 | 28,700.00 | 28,750.00 | 28,750.00 | 7,336 |
| 2025-04-01 | 29,150.00 | 29,300.00 | 28,900.00 | 28,950.00 | 28,950.00 | 17,516 |
| 2025-03-31 | 29,400.00 | 29,550.00 | 28,650.00 | 29,350.00 | 29,350.00 | 25,077 |
| 2025-03-28 | 29,850.00 | 29,850.00 | 29,400.00 | 29,400.00 | 29,400.00 | 26,915 |
| 2025-03-27 | 30,000.00 | 30,100.00 | 29,750.00 | 29,800.00 | 29,800.00 | 13,638 |
| 2025-03-26 | 30,000.00 | 30,200.00 | 29,900.00 | 30,000.00 | 30,000.00 | 10,448 |
| 2025-03-25 | 30,300.00 | 30,350.00 | 29,900.00 | 29,900.00 | 29,900.00 | 17,081 |
| 2025-03-24 | 30,300.00 | 30,350.00 | 30,000.00 | 30,000.00 | 30,000.00 | 10,869 |
| 2025-03-21 | 30,650.00 | 31,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 24,745 |
| 2025-03-20 | 30,200.00 | 31,150.00 | 30,200.00 | 30,700.00 | 30,700.00 | 29,192 |
| 2025-03-19 | 30,300.00 | 30,550.00 | 30,000.00 | 30,150.00 | 30,150.00 | 23,655 |
| 2025-03-18 | 30,350.00 | 30,400.00 | 30,200.00 | 30,250.00 | 30,250.00 | 13,007 |
| 2025-03-17 | 30,250.00 | 30,450.00 | 30,100.00 | 30,350.00 | 30,350.00 | 13,985 |
| 2025-03-14 | 30,300.00 | 30,400.00 | 29,950.00 | 30,200.00 | 30,200.00 | 18,956 |
| 2025-03-13 | 30,500.00 | 30,600.00 | 30,150.00 | 30,300.00 | 30,300.00 | 13,889 |
| 2025-03-12 | 30,300.00 | 30,650.00 | 30,300.00 | 30,500.00 | 30,500.00 | 9,735 |
| 2025-03-11 | 30,550.00 | 30,550.00 | 30,100.00 | 30,550.00 | 30,550.00 | 18,233 |
| 2025-03-10 | 31,000.00 | 31,250.00 | 30,750.00 | 30,950.00 | 30,950.00 | 14,680 |
| 2025-03-07 | 30,500.00 | 31,300.00 | 30,350.00 | 31,000.00 | 31,000.00 | 11,516 |
| 2025-03-06 | 30,750.00 | 30,850.00 | 30,200.00 | 30,500.00 | 30,500.00 | 12,272 |
| 2025-03-05 | 30,000.00 | 30,650.00 | 30,000.00 | 30,500.00 | 30,500.00 | 23,453 |
| 2025-03-04 | 30,500.00 | 30,500.00 | 29,850.00 | 29,950.00 | 29,950.00 | 20,152 |
| 2025-02-28 | 31,150.00 | 31,200.00 | 30,500.00 | 30,550.00 | 30,550.00 | 26,209 |
| 2025-02-27 | 31,600.00 | 31,650.00 | 31,200.00 | 31,400.00 | 31,400.00 | 30,919 |
| 2025-02-26 | 31,700.00 | 32,100.00 | 31,600.00 | 32,100.00 | 31,100.00 | 35,667 |
| 2025-02-25 | 31,650.00 | 31,750.00 | 31,500.00 | 31,650.00 | 30,664.02 | 30,944 |
| 2025-02-24 | 31,550.00 | 31,800.00 | 31,400.00 | 31,600.00 | 30,615.58 | 20,245 |
| 2025-02-21 | 31,500.00 | 31,750.00 | 31,400.00 | 31,550.00 | 30,567.13 | 19,615 |
| 2025-02-20 | 31,700.00 | 31,700.00 | 31,350.00 | 31,600.00 | 30,615.58 | 19,044 |
| 2025-02-19 | 31,400.00 | 31,800.00 | 31,300.00 | 31,600.00 | 30,615.58 | 32,322 |
| 2025-02-18 | 31,000.00 | 31,550.00 | 30,900.00 | 31,400.00 | 30,421.81 | 21,721 |
| 2025-02-17 | 30,750.00 | 31,200.00 | 30,750.00 | 31,200.00 | 30,228.04 | 21,475 |
| 2025-02-14 | 30,650.00 | 30,850.00 | 30,450.00 | 30,700.00 | 29,743.61 | 24,669 |
| 2025-02-13 | 30,300.00 | 31,050.00 | 30,100.00 | 30,650.00 | 29,695.17 | 32,809 |
| 2025-02-12 | 30,250.00 | 30,300.00 | 30,000.00 | 30,100.00 | 29,162.31 | 24,896 |
| 2025-02-11 | 30,800.00 | 30,800.00 | 30,200.00 | 30,250.00 | 29,307.63 | 37,949 |
| 2025-02-10 | 30,350.00 | 30,850.00 | 30,050.00 | 30,400.00 | 29,452.96 | 19,434 |
| 2025-02-07 | 29,750.00 | 30,750.00 | 29,750.00 | 30,400.00 | 29,452.96 | 29,325 |
| 2025-02-06 | 30,250.00 | 30,550.00 | 30,000.00 | 30,350.00 | 29,404.52 | 26,242 |
| 2025-02-05 | 29,950.00 | 30,250.00 | 29,850.00 | 29,950.00 | 29,016.98 | 26,725 |
| 2025-02-04 | 29,750.00 | 29,950.00 | 29,650.00 | 29,850.00 | 28,920.09 | 17,073 |
| 2025-02-03 | 30,950.00 | 30,950.00 | 29,350.00 | 29,500.00 | 28,581.00 | 78,098 |
| 2025-01-31 | 30,850.00 | 31,200.00 | 30,650.00 | 30,950.00 | 29,985.83 | 20,983 |
| 2025-01-24 | 31,550.00 | 31,750.00 | 30,850.00 | 30,900.00 | 29,937.38 | 53,704 |
| 2025-01-23 | 32,050.00 | 32,050.00 | 31,300.00 | 31,500.00 | 30,518.69 | 26,503 |
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.