LX Hausys Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 40,200.00 | 40,900.00 | 39,900.00 | 40,250.00 | 38,996.11 | 5,298 |
| 2024-10-24 | 40,100.00 | 40,650.00 | 40,100.00 | 40,250.00 | 38,996.11 | 3,714 |
| 2024-10-23 | 40,150.00 | 40,900.00 | 39,600.00 | 40,900.00 | 39,625.86 | 8,481 |
| 2024-10-22 | 42,000.00 | 42,000.00 | 39,950.00 | 39,950.00 | 38,705.45 | 19,554 |
| 2024-10-21 | 42,000.00 | 42,300.00 | 41,300.00 | 42,000.00 | 40,691.59 | 7,158 |
| 2024-10-18 | 42,550.00 | 43,250.00 | 41,750.00 | 42,000.00 | 40,691.59 | 9,348 |
| 2024-10-17 | 42,300.00 | 43,350.00 | 41,850.00 | 42,550.00 | 41,224.45 | 29,755 |
| 2024-10-16 | 41,300.00 | 42,300.00 | 40,500.00 | 42,300.00 | 40,982.24 | 78,486 |
| 2024-10-15 | 41,400.00 | 42,100.00 | 40,600.00 | 41,050.00 | 39,771.18 | 11,601 |
| 2024-10-14 | 42,000.00 | 42,400.00 | 41,200.00 | 41,400.00 | 40,110.28 | 25,542 |
| 2024-10-11 | 42,100.00 | 43,150.00 | 42,100.00 | 42,150.00 | 40,836.92 | 14,914 |
| 2024-10-10 | 42,800.00 | 43,050.00 | 41,600.00 | 42,550.00 | 41,224.45 | 16,539 |
| 2024-10-08 | 42,400.00 | 43,500.00 | 42,100.00 | 42,750.00 | 41,418.22 | 20,029 |
| 2024-10-07 | 40,950.00 | 42,800.00 | 40,950.00 | 42,750.00 | 41,418.22 | 61,573 |
| 2024-10-04 | 40,000.00 | 40,400.00 | 39,550.00 | 40,250.00 | 38,996.11 | 12,761 |
| 2024-10-02 | 39,950.00 | 40,150.00 | 39,200.00 | 40,000.00 | 38,753.89 | 12,265 |
| 2024-09-30 | 39,950.00 | 40,400.00 | 39,600.00 | 39,950.00 | 38,705.45 | 11,404 |
| 2024-09-27 | 39,700.00 | 40,050.00 | 39,550.00 | 39,750.00 | 38,511.68 | 11,924 |
| 2024-09-26 | 39,900.00 | 40,000.00 | 39,200.00 | 39,700.00 | 38,463.24 | 13,185 |
| 2024-09-25 | 39,850.00 | 40,100.00 | 39,400.00 | 39,400.00 | 38,172.59 | 28,574 |
| 2024-09-24 | 38,700.00 | 40,800.00 | 38,650.00 | 39,900.00 | 38,657.01 | 38,332 |
| 2024-09-23 | 39,050.00 | 39,050.00 | 38,000.00 | 38,650.00 | 37,445.95 | 23,912 |
| 2024-09-20 | 39,250.00 | 39,450.00 | 38,550.00 | 39,050.00 | 37,833.49 | 18,813 |
| 2024-09-19 | 38,800.00 | 39,500.00 | 38,500.00 | 38,900.00 | 37,688.16 | 24,000 |
| 2024-09-13 | 39,000.00 | 39,500.00 | 38,800.00 | 38,900.00 | 37,688.16 | 10,173 |
| 2024-09-12 | 38,700.00 | 39,200.00 | 38,500.00 | 38,850.00 | 37,639.72 | 14,094 |
| 2024-09-11 | 38,250.00 | 39,250.00 | 38,250.00 | 38,700.00 | 37,494.39 | 8,305 |
| 2024-09-10 | 39,400.00 | 39,400.00 | 38,650.00 | 38,700.00 | 37,494.39 | 7,776 |
| 2024-09-09 | 38,600.00 | 39,350.00 | 38,000.00 | 38,900.00 | 37,688.16 | 39,373 |
| 2024-09-06 | 39,400.00 | 40,300.00 | 38,950.00 | 39,350.00 | 38,124.14 | 19,848 |
| 2024-09-05 | 40,000.00 | 40,450.00 | 39,450.00 | 39,600.00 | 38,366.36 | 14,121 |
| 2024-09-04 | 40,100.00 | 40,650.00 | 39,700.00 | 39,800.00 | 38,560.12 | 19,331 |
| 2024-09-03 | 41,050.00 | 41,400.00 | 40,600.00 | 40,850.00 | 39,577.41 | 9,167 |
| 2024-09-02 | 40,950.00 | 41,100.00 | 40,450.00 | 40,600.00 | 39,335.20 | 19,465 |
| 2024-08-30 | 41,100.00 | 41,300.00 | 40,800.00 | 41,100.00 | 39,819.63 | 21,170 |
| 2024-08-29 | 41,850.00 | 41,850.00 | 40,800.00 | 41,150.00 | 39,868.07 | 21,938 |
| 2024-08-28 | 42,450.00 | 42,450.00 | 41,400.00 | 41,700.00 | 40,400.93 | 23,451 |
| 2024-08-27 | 43,050.00 | 43,050.00 | 42,000.00 | 42,100.00 | 40,788.47 | 8,998 |
| 2024-08-26 | 43,100.00 | 43,500.00 | 42,150.00 | 42,750.00 | 41,418.22 | 19,794 |
| 2024-08-23 | 41,900.00 | 42,850.00 | 41,650.00 | 42,500.00 | 41,176.01 | 17,271 |
| 2024-08-22 | 43,000.00 | 43,000.00 | 41,900.00 | 42,350.00 | 41,030.69 | 13,154 |
| 2024-08-21 | 42,200.00 | 43,300.00 | 41,850.00 | 42,700.00 | 41,369.78 | 16,498 |
| 2024-08-20 | 41,150.00 | 42,200.00 | 41,000.00 | 41,900.00 | 40,594.70 | 29,181 |
| 2024-08-19 | 41,550.00 | 41,550.00 | 40,850.00 | 40,950.00 | 39,674.30 | 23,996 |
| 2024-08-16 | 42,200.00 | 42,250.00 | 40,950.00 | 41,500.00 | 40,207.17 | 28,412 |
| 2024-08-14 | 41,850.00 | 42,400.00 | 41,250.00 | 41,750.00 | 40,449.38 | 28,459 |
| 2024-08-13 | 43,100.00 | 43,250.00 | 41,800.00 | 41,850.00 | 40,546.26 | 11,588 |
| 2024-08-12 | 42,600.00 | 43,200.00 | 42,250.00 | 43,050.00 | 41,708.88 | 15,416 |
| 2024-08-09 | 42,800.00 | 43,300.00 | 42,450.00 | 42,850.00 | 41,515.11 | 9,518 |
| 2024-08-08 | 40,600.00 | 42,700.00 | 40,600.00 | 42,550.00 | 41,224.45 | 42,834 |
| 2024-08-07 | 41,500.00 | 41,750.00 | 40,850.00 | 40,850.00 | 39,577.41 | 35,424 |
| 2024-08-06 | 40,600.00 | 42,450.00 | 40,550.00 | 41,100.00 | 39,819.63 | 41,406 |
| 2024-08-05 | 44,450.00 | 44,850.00 | 39,500.00 | 40,350.00 | 39,092.99 | 89,834 |
| 2024-08-02 | 47,500.00 | 47,600.00 | 45,300.00 | 45,700.00 | 44,276.32 | 32,705 |
| 2024-08-01 | 48,000.00 | 49,000.00 | 46,400.00 | 47,950.00 | 46,456.23 | 57,565 |
| 2024-07-31 | 44,750.00 | 47,050.00 | 44,550.00 | 46,900.00 | 45,438.94 | 39,131 |
| 2024-07-30 | 45,550.00 | 45,800.00 | 44,450.00 | 44,650.00 | 43,259.03 | 18,215 |
| 2024-07-29 | 44,750.00 | 45,700.00 | 43,500.00 | 45,550.00 | 44,131.00 | 20,487 |
| 2024-07-26 | 45,500.00 | 45,950.00 | 43,200.00 | 44,300.00 | 42,919.94 | 99,427 |
| 2024-07-25 | 47,500.00 | 48,000.00 | 46,450.00 | 46,450.00 | 45,002.96 | 24,035 |
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.