LX Hausys Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 31,750.00 | 32,000.00 | 31,700.00 | 31,950.00 | 30,954.67 | 18,656 |
| 2025-01-21 | 31,600.00 | 32,000.00 | 31,550.00 | 31,750.00 | 30,760.90 | 15,103 |
| 2025-01-20 | 31,750.00 | 31,950.00 | 31,500.00 | 31,550.00 | 30,567.13 | 13,733 |
| 2025-01-17 | 31,800.00 | 32,000.00 | 31,550.00 | 31,600.00 | 30,615.58 | 19,142 |
| 2025-01-16 | 31,900.00 | 32,000.00 | 31,550.00 | 31,700.00 | 30,712.46 | 47,358 |
| 2025-01-15 | 32,250.00 | 32,400.00 | 31,700.00 | 31,850.00 | 30,857.79 | 43,817 |
| 2025-01-14 | 32,750.00 | 33,100.00 | 32,250.00 | 32,300.00 | 31,293.77 | 30,712 |
| 2025-01-13 | 32,450.00 | 32,700.00 | 32,100.00 | 32,600.00 | 31,584.42 | 23,102 |
| 2025-01-10 | 32,350.00 | 32,550.00 | 32,150.00 | 32,500.00 | 31,487.54 | 38,348 |
| 2025-01-09 | 32,650.00 | 32,700.00 | 32,050.00 | 32,250.00 | 31,245.33 | 24,644 |
| 2025-01-08 | 32,400.00 | 32,850.00 | 32,200.00 | 32,400.00 | 31,390.65 | 27,870 |
| 2025-01-07 | 32,500.00 | 32,850.00 | 32,350.00 | 32,600.00 | 31,584.42 | 26,187 |
| 2025-01-06 | 32,300.00 | 32,450.00 | 32,000.00 | 32,350.00 | 31,342.21 | 57,004 |
| 2025-01-03 | 32,300.00 | 32,400.00 | 31,950.00 | 32,200.00 | 31,196.88 | 32,931 |
| 2025-01-02 | 31,850.00 | 32,250.00 | 31,800.00 | 32,150.00 | 31,148.44 | 10,254 |
| 2024-12-30 | 32,250.00 | 32,250.00 | 31,850.00 | 31,900.00 | 30,906.23 | 15,624 |
| 2024-12-27 | 32,250.00 | 32,800.00 | 31,900.00 | 32,050.00 | 31,051.56 | 32,185 |
| 2024-12-26 | 33,100.00 | 33,100.00 | 32,500.00 | 32,750.00 | 31,729.75 | 23,695 |
| 2024-12-24 | 33,000.00 | 33,100.00 | 32,550.00 | 32,700.00 | 31,681.31 | 19,847 |
| 2024-12-23 | 32,850.00 | 33,050.00 | 32,600.00 | 32,800.00 | 31,778.19 | 14,703 |
| 2024-12-20 | 33,450.00 | 33,450.00 | 32,550.00 | 32,550.00 | 31,535.98 | 32,418 |
| 2024-12-19 | 33,600.00 | 33,650.00 | 33,250.00 | 33,450.00 | 32,407.94 | 31,565 |
| 2024-12-18 | 33,900.00 | 34,250.00 | 33,600.00 | 34,050.00 | 32,989.25 | 18,362 |
| 2024-12-17 | 34,100.00 | 34,100.00 | 33,650.00 | 33,900.00 | 32,843.93 | 20,848 |
| 2024-12-16 | 34,450.00 | 34,450.00 | 33,950.00 | 34,000.00 | 32,940.81 | 21,260 |
| 2024-12-13 | 33,700.00 | 34,700.00 | 33,500.00 | 34,300.00 | 33,231.46 | 42,476 |
| 2024-12-12 | 33,750.00 | 33,750.00 | 33,400.00 | 33,700.00 | 32,650.16 | 23,235 |
| 2024-12-11 | 33,300.00 | 33,800.00 | 33,300.00 | 33,550.00 | 32,504.83 | 23,733 |
| 2024-12-10 | 32,900.00 | 33,950.00 | 32,900.00 | 33,600.00 | 32,553.27 | 16,963 |
| 2024-12-09 | 34,100.00 | 34,100.00 | 33,000.00 | 33,000.00 | 31,971.96 | 19,552 |
| 2024-12-06 | 33,750.00 | 34,300.00 | 33,600.00 | 34,100.00 | 33,037.69 | 14,010 |
| 2024-12-05 | 34,600.00 | 35,000.00 | 34,000.00 | 34,000.00 | 32,940.81 | 31,131 |
| 2024-12-04 | 35,000.00 | 35,600.00 | 34,500.00 | 34,650.00 | 33,570.56 | 27,971 |
| 2024-12-03 | 35,700.00 | 36,150.00 | 35,350.00 | 35,900.00 | 34,781.62 | 9,042 |
| 2024-12-02 | 35,800.00 | 35,900.00 | 35,350.00 | 35,700.00 | 34,587.85 | 6,020 |
| 2024-11-29 | 36,100.00 | 36,550.00 | 35,250.00 | 35,600.00 | 34,490.97 | 9,397 |
| 2024-11-28 | 36,050.00 | 36,500.00 | 35,600.00 | 36,400.00 | 35,266.04 | 12,544 |
| 2024-11-27 | 36,350.00 | 36,400.00 | 35,450.00 | 35,700.00 | 34,587.85 | 16,700 |
| 2024-11-26 | 35,200.00 | 36,500.00 | 35,100.00 | 36,450.00 | 35,314.49 | 16,285 |
| 2024-11-25 | 34,950.00 | 35,450.00 | 34,600.00 | 35,050.00 | 33,958.10 | 10,915 |
| 2024-11-22 | 34,800.00 | 35,400.00 | 34,750.00 | 34,950.00 | 33,861.22 | 15,519 |
| 2024-11-21 | 34,650.00 | 36,050.00 | 34,650.00 | 34,850.00 | 33,764.33 | 8,444 |
| 2024-11-20 | 34,450.00 | 35,100.00 | 34,450.00 | 35,000.00 | 33,909.66 | 4,373 |
| 2024-11-19 | 34,750.00 | 35,200.00 | 34,650.00 | 34,750.00 | 33,667.45 | 14,528 |
| 2024-11-18 | 35,250.00 | 35,300.00 | 34,700.00 | 35,100.00 | 34,006.54 | 14,344 |
| 2024-11-15 | 35,700.00 | 35,700.00 | 34,150.00 | 34,850.00 | 33,764.33 | 14,919 |
| 2024-11-14 | 36,000.00 | 36,000.00 | 34,700.00 | 34,750.00 | 33,667.45 | 14,072 |
| 2024-11-13 | 37,000.00 | 37,750.00 | 35,200.00 | 35,300.00 | 34,200.31 | 43,772 |
| 2024-11-12 | 38,750.00 | 39,400.00 | 37,750.00 | 37,750.00 | 36,573.99 | 15,380 |
| 2024-11-11 | 39,500.00 | 39,950.00 | 38,600.00 | 39,100.00 | 37,881.93 | 10,890 |
| 2024-11-08 | 39,900.00 | 39,900.00 | 39,400.00 | 39,400.00 | 38,172.59 | 4,936 |
| 2024-11-07 | 39,950.00 | 39,950.00 | 39,100.00 | 39,400.00 | 38,172.59 | 7,323 |
| 2024-11-06 | 39,400.00 | 39,700.00 | 39,200.00 | 39,550.00 | 38,317.91 | 5,118 |
| 2024-11-05 | 39,200.00 | 39,800.00 | 39,150.00 | 39,350.00 | 38,124.14 | 9,320 |
| 2024-11-04 | 40,100.00 | 40,100.00 | 39,350.00 | 39,700.00 | 38,463.24 | 3,345 |
| 2024-11-01 | 39,200.00 | 39,850.00 | 39,150.00 | 39,450.00 | 38,221.03 | 3,053 |
| 2024-10-31 | 40,100.00 | 40,100.00 | 39,550.00 | 39,650.00 | 38,414.80 | 4,329 |
| 2024-10-30 | 39,650.00 | 40,200.00 | 39,650.00 | 39,750.00 | 38,511.68 | 5,136 |
| 2024-10-29 | 40,300.00 | 40,350.00 | 39,700.00 | 40,000.00 | 38,753.89 | 7,952 |
| 2024-10-28 | 40,650.00 | 40,750.00 | 40,050.00 | 40,300.00 | 39,044.55 | 3,347 |
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.