LX Hausys Ltd Preferred historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	19,500.00	19,900.00	19,120.00	19,310.00	18,260.54	1,069
2024-01-26	18,710.00	19,210.00	18,540.00	19,020.00	17,986.30	1,247
2024-01-25	18,790.00	18,800.00	18,520.00	18,710.00	17,693.15	1,226
2024-01-24	19,180.00	19,180.00	18,710.00	18,790.00	17,768.80	842
2024-01-23	18,600.00	19,180.00	18,600.00	19,170.00	18,128.15	1,025
2024-01-22	19,000.00	19,030.00	18,750.00	18,910.00	17,882.28	406
2024-01-19	19,060.00	19,500.00	19,000.00	19,050.00	18,014.67	458
2024-01-18	18,710.00	19,130.00	18,710.00	19,130.00	18,090.33	1,327
2024-01-17	19,510.00	19,550.00	18,890.00	19,100.00	18,061.96	926
2024-01-16	19,650.00	19,810.00	19,420.00	19,560.00	18,496.96	1,373
2024-01-15	19,920.00	19,920.00	19,890.00	19,900.00	18,818.48	225
2024-01-12	19,990.00	20,300.00	19,820.00	19,920.00	18,837.39	1,443
2024-01-11	19,960.00	20,200.00	19,900.00	20,000.00	18,913.04	4,033
2024-01-10	19,930.00	20,200.00	19,900.00	19,970.00	18,884.67	1,861
2024-01-09	20,050.00	20,050.00	19,900.00	20,000.00	18,913.04	3,483
2024-01-08	20,200.00	20,300.00	19,950.00	20,000.00	18,913.04	2,969
2024-01-05	20,800.00	20,800.00	20,050.00	20,200.00	19,102.17	2,215
2024-01-04	20,050.00	20,350.00	20,000.00	20,350.00	19,244.02	3,611
2024-01-03	20,000.00	20,300.00	20,000.00	20,050.00	18,960.33	3,583
2024-01-02	20,050.00	20,350.00	20,000.00	20,250.00	19,149.46	3,136
2023-12-28	21,000.00	21,000.00	19,950.00	20,150.00	19,054.89	36,507
2023-12-27	20,950.00	21,300.00	20,600.00	21,000.00	19,858.70	7,709
2023-12-26	20,850.00	21,350.00	20,850.00	21,200.00	18,392.93	10,066
2023-12-22	20,850.00	21,200.00	20,800.00	21,100.00	18,306.18	9,056
2023-12-21	21,350.00	21,550.00	20,400.00	20,900.00	18,132.66	18,016
2023-12-20	21,300.00	22,050.00	20,900.00	21,450.00	18,609.83	13,284
2023-12-19	21,900.00	21,950.00	20,850.00	21,250.00	18,436.31	10,170
2023-12-18	21,950.00	22,100.00	21,250.00	21,750.00	18,870.11	18,547
2023-12-17	21,950.00	21,950.00	21,950.00	21,950.00	19,043.63	0
2023-12-15	22,000.00	22,650.00	21,700.00	21,950.00	19,043.63	20,276
2023-12-14	22,300.00	22,700.00	21,550.00	22,500.00	19,520.80	43,956
2023-12-13	22,800.00	24,050.00	21,650.00	21,900.00	19,000.25	113,119
2023-12-12	21,400.00	27,650.00	21,300.00	23,300.00	20,214.88	565,709
2023-12-11	21,750.00	22,000.00	21,300.00	21,300.00	18,479.69	2,996
2023-12-08	22,100.00	22,550.00	21,000.00	21,800.00	18,913.49	10,440
2023-12-07	21,750.00	22,450.00	21,500.00	21,950.00	19,043.63	4,135
2023-12-06	21,050.00	21,800.00	20,750.00	21,800.00	18,913.49	4,344
2023-12-05	20,800.00	21,950.00	20,800.00	21,050.00	18,262.80	3,872
2023-12-04	20,750.00	21,000.00	20,500.00	20,950.00	18,176.04	1,000
2023-12-01	20,600.00	21,200.00	20,600.00	20,950.00	18,176.04	699
2023-11-30	21,200.00	21,200.00	20,650.00	21,050.00	18,262.80	292
2023-11-29	21,100.00	21,100.00	20,500.00	21,000.00	18,219.42	113
2023-11-28	20,650.00	21,050.00	20,650.00	20,850.00	18,089.28	5,766
2023-11-27	20,150.00	20,700.00	20,150.00	20,700.00	17,959.14	2,650
2023-11-24	20,500.00	20,550.00	20,100.00	20,150.00	17,481.96	951
2023-11-23	20,650.00	20,650.00	20,300.00	20,300.00	17,612.10	589
2023-11-22	20,400.00	20,750.00	20,400.00	20,600.00	17,872.38	314
2023-11-21	20,000.00	20,750.00	20,000.00	20,700.00	17,959.14	4,080
2023-11-20	20,150.00	20,150.00	19,950.00	20,000.00	17,351.83	1,407
2023-11-17	19,900.00	20,150.00	19,840.00	20,050.00	17,395.20	466
2023-11-16	19,760.00	20,150.00	19,620.00	20,000.00	17,351.83	2,096
2023-11-15	19,540.00	20,200.00	19,500.00	20,000.00	17,351.83	2,801
2023-11-14	19,250.00	19,700.00	19,210.00	19,540.00	16,952.73	3,627
2023-11-13	19,420.00	19,490.00	19,220.00	19,390.00	16,822.59	645
2023-11-10	19,380.00	19,420.00	19,200.00	19,420.00	16,848.62	689
2023-11-09	19,580.00	19,710.00	19,390.00	19,390.00	16,822.59	2,174
2023-11-08	19,350.00	19,740.00	19,240.00	19,580.00	16,987.44	1,392
2023-11-07	19,630.00	19,730.00	19,050.00	19,600.00	17,004.79	4,582
2023-11-06	19,100.00	19,710.00	19,030.00	19,630.00	17,030.82	4,502
2023-11-03	18,900.00	19,320.00	18,900.00	19,010.00	16,492.91	2,502

← NewerPage 12 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-02-27	1,050.0000 KRW
2023-12-27	1,750.0000 KRW
2022-12-28	250.0000 KRW
2021-12-29	350.0000 KRW
2020-12-29	350.0000 KRW
2019-12-27	300.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.