LX Hausys Ltd Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18,300.00	19,380.00	18,300.00	19,000.00	16,484.23	13,062
2023-11-01	18,650.00	18,840.00	18,170.00	18,550.00	16,093.82	4,843
2023-10-31	18,360.00	18,890.00	18,250.00	18,250.00	15,833.54	2,469
2023-10-30	18,500.00	18,890.00	18,250.00	18,360.00	15,928.98	6,914
2023-10-27	18,270.00	19,160.00	18,270.00	18,510.00	16,059.11	4,846
2023-10-26	19,500.00	19,500.00	18,100.00	18,640.00	16,171.90	1,214
2023-10-25	18,820.00	19,490.00	18,530.00	19,310.00	16,753.19	3,912
2023-10-24	18,680.00	18,900.00	18,360.00	18,800.00	16,310.72	4,776
2023-10-23	18,900.00	19,260.00	18,520.00	18,560.00	16,102.49	3,324
2023-10-20	19,210.00	19,210.00	19,000.00	19,000.00	16,484.23	716
2023-10-19	18,810.00	19,490.00	18,230.00	19,310.00	16,753.19	1,480
2023-10-18	19,340.00	19,490.00	19,010.00	19,140.00	16,605.70	4,350
2023-10-17	19,140.00	19,160.00	19,000.00	19,140.00	16,605.70	865
2023-10-16	19,350.00	19,630.00	19,040.00	19,160.00	16,623.05	4,191
2023-10-13	19,320.00	19,320.00	19,000.00	19,100.00	16,570.99	478
2023-10-12	19,750.00	19,750.00	19,340.00	19,390.00	16,822.59	448
2023-10-11	19,500.00	19,650.00	19,240.00	19,650.00	17,048.17	383
2023-10-10	19,200.00	19,500.00	19,200.00	19,400.00	16,831.27	775
2023-10-06	19,500.00	19,600.00	19,150.00	19,300.00	16,744.51	109
2023-10-05	19,320.00	19,490.00	19,160.00	19,490.00	16,909.35	607
2023-10-04	19,760.00	19,820.00	19,360.00	19,360.00	16,796.57	641
2023-09-27	19,650.00	19,890.00	19,500.00	19,760.00	17,143.60	1,445
2023-09-26	19,490.00	20,000.00	19,490.00	19,760.00	17,143.60	501
2023-09-25	19,850.00	19,970.00	19,600.00	19,810.00	17,186.98	1,740
2023-09-22	19,950.00	20,000.00	19,630.00	20,000.00	17,351.83	510
2023-09-21	20,000.00	20,050.00	19,960.00	20,000.00	17,351.83	195
2023-09-20	20,150.00	20,200.00	19,960.00	20,150.00	17,481.96	3,026
2023-09-19	19,830.00	20,100.00	19,830.00	20,050.00	17,395.20	914
2023-09-18	20,050.00	20,150.00	19,960.00	20,000.00	17,351.83	634
2023-09-15	20,500.00	20,500.00	19,960.00	20,050.00	17,395.20	2,895
2023-09-14	20,200.00	20,200.00	19,960.00	20,050.00	17,395.20	998
2023-09-13	20,400.00	20,450.00	20,000.00	20,050.00	17,395.20	2,258
2023-09-12	20,050.00	20,800.00	19,970.00	20,600.00	17,872.38	7,259
2023-09-11	20,300.00	20,300.00	20,050.00	20,200.00	17,525.34	537
2023-09-08	20,200.00	20,300.00	19,930.00	20,250.00	17,568.72	1,374
2023-09-07	20,100.00	20,200.00	19,970.00	20,200.00	17,525.34	1,057
2023-09-06	20,800.00	20,800.00	20,050.00	20,100.00	17,438.58	5,223
2023-09-05	20,850.00	21,000.00	20,450.00	20,800.00	18,045.90	1,964
2023-09-04	21,500.00	21,600.00	20,550.00	21,000.00	18,219.42	6,189
2023-09-01	22,000.00	22,050.00	21,400.00	21,500.00	18,653.21	426
2023-08-31	21,950.00	21,950.00	21,600.00	21,850.00	18,956.87	804
2023-08-30	21,950.00	22,000.00	21,650.00	21,700.00	18,826.73	3,376
2023-08-29	21,650.00	22,200.00	21,550.00	22,000.00	19,087.01	2,058
2023-08-28	21,300.00	21,800.00	21,100.00	21,750.00	18,870.11	819
2023-08-25	21,600.00	22,000.00	21,100.00	21,300.00	18,479.69	2,595
2023-08-24	21,700.00	21,800.00	21,400.00	21,600.00	18,739.97	1,723
2023-08-23	21,500.00	22,150.00	20,800.00	21,900.00	19,000.25	7,524
2023-08-22	20,350.00	21,700.00	20,300.00	21,450.00	18,609.83	10,054
2023-08-21	20,300.00	20,550.00	20,250.00	20,350.00	17,655.48	989
2023-08-18	20,300.00	20,550.00	20,000.00	20,400.00	17,698.86	1,801
2023-08-17	19,900.00	20,800.00	19,550.00	20,200.00	17,525.34	7,527
2023-08-16	20,400.00	20,400.00	19,990.00	20,050.00	17,395.20	2,341
2023-08-14	20,400.00	20,550.00	20,200.00	20,350.00	17,655.48	1,866
2023-08-11	20,550.00	20,900.00	20,150.00	20,400.00	17,698.86	2,151
2023-08-10	20,350.00	20,600.00	20,150.00	20,550.00	17,829.00	2,305
2023-08-09	20,450.00	20,600.00	20,300.00	20,350.00	17,655.48	639
2023-08-08	20,300.00	20,700.00	20,300.00	20,600.00	17,872.38	800
2023-08-07	20,600.00	20,600.00	20,100.00	20,400.00	17,698.86	3,075
2023-08-04	20,700.00	20,850.00	20,350.00	20,850.00	18,089.28	1,790
2023-08-03	20,850.00	20,900.00	20,350.00	20,700.00	17,959.14	2,593

← NewerPage 13 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.