LX Hausys Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 30,750.00 | 31,700.00 | 30,350.00 | 31,000.00 | 31,000.00 | 16,209 |
| 2026-10-15 | 31,000.00 | 31,000.00 | 29,950.00 | 30,300.00 | 30,300.00 | 22,956 |
| 2026-10-14 | 31,700.00 | 32,250.00 | 31,050.00 | 31,400.00 | 31,400.00 | 13,911 |
| 2026-10-13 | 31,200.00 | 31,650.00 | 30,600.00 | 31,650.00 | 31,650.00 | 17,792 |
| 2026-10-12 | 32,100.00 | 32,100.00 | 31,000.00 | 31,250.00 | 31,250.00 | 28,560 |
| 2026-10-08 | 32,650.00 | 32,700.00 | 32,000.00 | 32,050.00 | 32,050.00 | 11,379 |
| 2026-10-07 | 32,950.00 | 33,250.00 | 32,550.00 | 32,650.00 | 32,650.00 | 7,886 |
| 2026-10-06 | 33,300.00 | 33,850.00 | 32,650.00 | 32,950.00 | 32,950.00 | 13,277 |
| 2026-10-02 | 33,250.00 | 33,650.00 | 32,700.00 | 33,300.00 | 33,300.00 | 21,870 |
| 2026-10-01 | 33,450.00 | 33,500.00 | 32,850.00 | 33,000.00 | 33,000.00 | 8,010 |
| 2026-09-30 | 33,450.00 | 34,000.00 | 33,100.00 | 33,200.00 | 33,200.00 | 16,520 |
| 2026-09-29 | 33,450.00 | 33,450.00 | 32,650.00 | 32,800.00 | 32,800.00 | 7,897 |
| 2026-09-28 | 32,900.00 | 33,850.00 | 32,350.00 | 33,350.00 | 33,350.00 | 13,986 |
| 2026-09-23 | 32,850.00 | 33,050.00 | 32,350.00 | 32,350.00 | 32,350.00 | 13,192 |
| 2026-09-22 | 33,000.00 | 33,500.00 | 32,875.00 | 32,900.00 | 32,900.00 | 12,423 |
| 2026-09-21 | 33,200.00 | 33,450.00 | 32,750.00 | 32,950.00 | 32,950.00 | 10,907 |
| 2026-09-18 | 33,950.00 | 33,950.00 | 33,200.00 | 33,500.00 | 33,500.00 | 15,291 |
| 2026-09-17 | 33,700.00 | 33,850.00 | 33,200.00 | 33,400.00 | 33,400.00 | 10,510 |
| 2026-09-16 | 34,050.00 | 34,050.00 | 33,100.00 | 33,650.00 | 33,650.00 | 10,047 |
| 2026-09-15 | 33,850.00 | 34,100.00 | 33,550.00 | 33,650.00 | 33,650.00 | 9,582 |
| 2026-09-14 | 34,450.00 | 34,450.00 | 33,600.00 | 33,850.00 | 33,850.00 | 9,089 |
| 2026-09-11 | 34,500.00 | 34,700.00 | 34,050.00 | 34,450.00 | 34,450.00 | 11,347 |
| 2026-09-10 | 34,450.00 | 35,050.00 | 34,150.00 | 34,800.00 | 34,800.00 | 45,382 |
| 2026-09-09 | 35,150.00 | 35,400.00 | 34,450.00 | 34,450.00 | 34,450.00 | 37,277 |
| 2026-09-08 | 35,400.00 | 35,900.00 | 35,100.00 | 35,350.00 | 35,350.00 | 20,724 |
| 2026-09-07 | 35,650.00 | 36,000.00 | 35,050.00 | 35,350.00 | 35,350.00 | 23,251 |
| 2026-09-04 | 35,000.00 | 36,000.00 | 34,600.00 | 35,800.00 | 35,800.00 | 45,309 |
| 2026-09-03 | 33,750.00 | 35,400.00 | 33,450.00 | 35,000.00 | 35,000.00 | 39,156 |
| 2026-09-02 | 34,400.00 | 34,900.00 | 33,300.00 | 33,900.00 | 33,900.00 | 21,071 |
| 2026-09-01 | 34,700.00 | 35,500.00 | 34,500.00 | 34,950.00 | 34,950.00 | 12,578 |
| 2026-08-31 | 35,050.00 | 35,300.00 | 34,450.00 | 34,700.00 | 34,700.00 | 12,158 |
| 2026-08-28 | 34,550.00 | 35,450.00 | 34,250.00 | 35,400.00 | 35,400.00 | 8,292 |
| 2026-08-27 | 35,550.00 | 35,850.00 | 34,400.00 | 34,900.00 | 34,900.00 | 25,486 |
| 2026-08-26 | 35,500.00 | 35,600.00 | 34,800.00 | 35,550.00 | 35,550.00 | 13,930 |
| 2026-08-25 | 34,750.00 | 35,450.00 | 33,600.00 | 35,250.00 | 35,250.00 | 32,953 |
| 2026-08-24 | 33,750.00 | 34,700.00 | 32,950.00 | 34,450.00 | 34,450.00 | 14,520 |
| 2026-08-21 | 33,900.00 | 34,050.00 | 33,000.00 | 33,750.00 | 33,750.00 | 25,442 |
| 2026-08-20 | 33,650.00 | 35,100.00 | 33,200.00 | 34,500.00 | 34,500.00 | 35,351 |
| 2026-08-19 | 33,450.00 | 33,450.00 | 32,550.00 | 32,950.00 | 32,950.00 | 39,459 |
| 2026-08-18 | 34,350.00 | 35,300.00 | 33,500.00 | 34,100.00 | 34,100.00 | 26,877 |
| 2026-08-14 | 33,600.00 | 34,300.00 | 33,600.00 | 34,150.00 | 34,150.00 | 10,878 |
| 2026-08-13 | 34,300.00 | 35,200.00 | 33,400.00 | 33,500.00 | 33,500.00 | 30,212 |
| 2026-08-12 | 35,550.00 | 35,700.00 | 34,600.00 | 34,600.00 | 34,600.00 | 18,042 |
| 2026-08-11 | 34,250.00 | 35,600.00 | 33,850.00 | 35,300.00 | 35,300.00 | 29,029 |
| 2026-08-10 | 34,650.00 | 34,700.00 | 33,950.00 | 34,500.00 | 34,500.00 | 16,448 |
| 2026-08-07 | 34,450.00 | 34,700.00 | 34,100.00 | 34,450.00 | 34,450.00 | 18,126 |
| 2026-08-06 | 33,650.00 | 34,600.00 | 33,500.00 | 34,400.00 | 34,400.00 | 28,575 |
| 2026-08-05 | 33,350.00 | 34,500.00 | 33,300.00 | 33,900.00 | 33,900.00 | 25,949 |
| 2026-08-04 | 31,700.00 | 33,600.00 | 31,700.00 | 33,350.00 | 33,350.00 | 42,447 |
| 2026-08-03 | 31,000.00 | 32,200.00 | 30,900.00 | 32,150.00 | 32,150.00 | 48,262 |
| 2026-07-31 | 33,800.00 | 33,850.00 | 31,000.00 | 31,050.00 | 31,050.00 | 110,512 |
| 2026-07-30 | 31,650.00 | 34,050.00 | 31,650.00 | 32,800.00 | 32,800.00 | 34,124 |
| 2026-07-29 | 31,900.00 | 33,000.00 | 30,800.00 | 31,350.00 | 31,350.00 | 29,691 |
| 2026-07-28 | 33,250.00 | 33,250.00 | 31,700.00 | 32,050.00 | 32,050.00 | 22,270 |
| 2026-07-27 | 33,550.00 | 33,800.00 | 32,600.00 | 33,200.00 | 33,200.00 | 15,214 |
| 2026-07-24 | 33,300.00 | 33,950.00 | 32,500.00 | 33,000.00 | 33,000.00 | 17,076 |
| 2026-07-23 | 31,900.00 | 33,350.00 | 31,900.00 | 32,800.00 | 32,800.00 | 41,588 |
| 2026-07-22 | 32,150.00 | 32,500.00 | 31,800.00 | 31,800.00 | 31,800.00 | 12,285 |
| 2026-07-21 | 32,500.00 | 33,100.00 | 31,450.00 | 31,450.00 | 31,450.00 | 21,114 |
| 2026-07-20 | 31,400.00 | 32,700.00 | 30,500.00 | 32,450.00 | 32,450.00 | 26,416 |
Page 1 of 5 · 243 trading daysOlder →
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.