LX Hausys Ltd Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	20,850.00	20,900.00	20,350.00	20,700.00	17,959.14	2,593
2023-08-02	21,250.00	21,250.00	20,750.00	21,000.00	18,219.42	2,107
2023-08-01	21,500.00	21,500.00	20,850.00	21,250.00	18,436.31	2,515
2023-07-31	21,900.00	21,900.00	20,550.00	21,200.00	18,392.93	5,846
2023-07-28	21,900.00	22,150.00	20,300.00	20,300.00	17,612.10	15,171
2023-07-27	20,850.00	22,250.00	20,850.00	21,750.00	18,870.11	12,075
2023-07-26	21,500.00	21,700.00	20,700.00	20,700.00	17,959.14	7,329
2023-07-25	21,500.00	21,750.00	21,200.00	21,350.00	18,523.07	6,179
2023-07-24	20,750.00	21,700.00	20,750.00	21,350.00	18,523.07	7,920
2023-07-21	20,850.00	20,850.00	20,550.00	20,750.00	18,002.52	3,172
2023-07-20	20,800.00	20,800.00	20,150.00	20,700.00	17,959.14	2,035
2023-07-19	20,200.00	20,650.00	20,100.00	20,600.00	17,872.38	9,738
2023-07-18	20,000.00	20,200.00	19,930.00	20,150.00	17,481.96	2,446
2023-07-17	19,830.00	20,250.00	19,830.00	19,960.00	17,317.12	1,995
2023-07-14	20,100.00	20,100.00	19,760.00	19,830.00	17,204.33	1,367
2023-07-13	19,710.00	20,000.00	19,590.00	19,980.00	17,334.47	3,301
2023-07-12	19,870.00	20,000.00	19,790.00	19,990.00	17,343.15	1,284
2023-07-11	20,400.00	20,400.00	19,890.00	19,890.00	17,256.39	2,186
2023-07-10	19,790.00	20,100.00	19,400.00	20,100.00	17,438.58	2,506
2023-07-07	20,000.00	20,000.00	18,520.00	19,450.00	16,874.65	2,560
2023-07-06	19,830.00	20,000.00	19,650.00	19,940.00	17,299.77	2,272
2023-07-05	19,810.00	20,000.00	19,700.00	19,830.00	17,204.33	3,009
2023-07-04	20,000.00	20,200.00	19,540.00	20,000.00	17,351.83	3,394
2023-07-03	19,700.00	20,000.00	19,660.00	19,870.00	17,239.04	3,594
2023-06-30	19,370.00	19,740.00	19,370.00	19,600.00	17,004.79	607
2023-06-29	20,050.00	20,050.00	19,500.00	19,530.00	16,944.06	1,854
2023-06-28	20,000.00	20,300.00	19,850.00	20,050.00	17,395.20	2,847
2023-06-27	19,800.00	19,910.00	19,500.00	19,880.00	17,247.71	947
2023-06-26	19,930.00	19,950.00	19,600.00	19,800.00	17,178.31	801
2023-06-23	19,990.00	19,990.00	19,550.00	19,660.00	17,056.84	908
2023-06-22	20,050.00	20,100.00	19,820.00	19,970.00	17,325.80	615
2023-06-21	20,000.00	20,250.00	19,890.00	20,050.00	17,395.20	2,384
2023-06-20	20,250.00	20,250.00	19,800.00	19,960.00	17,317.12	1,345
2023-06-19	20,150.00	20,500.00	19,230.00	20,150.00	17,481.96	1,451
2023-06-16	20,250.00	20,250.00	19,890.00	20,150.00	17,481.96	741
2023-06-15	20,450.00	20,450.00	19,940.00	20,200.00	17,525.34	492
2023-06-14	20,100.00	20,300.00	19,900.00	20,200.00	17,525.34	1,282
2023-06-13	20,700.00	20,700.00	20,100.00	20,100.00	17,438.58	1,946
2023-06-12	21,300.00	21,300.00	20,300.00	20,750.00	18,002.52	2,920
2023-06-09	20,900.00	21,200.00	20,750.00	20,950.00	18,176.04	3,355
2023-06-08	20,500.00	20,800.00	20,100.00	20,750.00	18,002.52	2,034
2023-06-07	20,300.00	20,600.00	20,300.00	20,600.00	17,872.38	1,641
2023-06-05	20,100.00	20,350.00	20,050.00	20,300.00	17,612.10	1,618
2023-06-02	20,200.00	20,200.00	19,950.00	20,100.00	17,438.58	1,051
2023-06-01	20,000.00	20,300.00	19,790.00	20,000.00	17,351.83	1,649
2023-05-31	20,000.00	20,200.00	19,870.00	19,980.00	17,334.47	586
2023-05-30	20,200.00	20,250.00	19,800.00	20,000.00	17,351.83	1,135
2023-05-26	20,200.00	20,950.00	19,800.00	20,200.00	17,525.34	3,752
2023-05-25	20,500.00	20,500.00	19,900.00	20,200.00	17,525.34	4,800
2023-05-24	19,790.00	19,920.00	19,780.00	19,920.00	17,282.42	1,695
2023-05-23	19,700.00	19,800.00	19,440.00	19,800.00	17,178.31	1,642
2023-05-22	19,200.00	19,680.00	19,200.00	19,600.00	17,004.79	2,261
2023-05-19	18,990.00	19,250.00	18,820.00	19,140.00	16,605.70	648
2023-05-18	18,800.00	19,000.00	18,610.00	18,990.00	16,475.56	844
2023-05-17	18,820.00	18,960.00	18,600.00	18,820.00	16,328.07	1,701
2023-05-16	18,990.00	19,000.00	18,500.00	18,820.00	16,328.07	726
2023-05-15	19,200.00	19,450.00	18,800.00	18,820.00	16,328.07	1,390
2023-05-12	19,000.00	19,200.00	18,860.00	19,200.00	16,657.75	1,821
2023-05-11	19,300.00	19,300.00	18,850.00	19,000.00	16,484.23	2,166
2023-05-10	19,090.00	19,270.00	19,040.00	19,250.00	16,701.13	2,466

← NewerPage 14 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.