LX Hausys Ltd Preferred historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 19,000.00 | 19,160.00 | 18,800.00 | 19,090.00 | 16,562.32 | 2,564 |
| 2023-05-08 | 19,160.00 | 19,160.00 | 18,810.00 | 18,950.00 | 16,440.85 | 1,731 |
| 2023-05-04 | 19,000.00 | 19,160.00 | 18,670.00 | 19,160.00 | 16,623.05 | 3,850 |
| 2023-05-03 | 19,060.00 | 19,190.00 | 18,530.00 | 19,000.00 | 16,484.23 | 2,768 |
| 2023-05-02 | 19,850.00 | 19,900.00 | 18,560.00 | 19,060.00 | 16,536.29 | 6,532 |
| 2023-04-28 | 18,910.00 | 20,600.00 | 18,520.00 | 19,430.00 | 16,857.30 | 42,086 |
| 2023-04-27 | 17,690.00 | 18,090.00 | 17,690.00 | 18,060.00 | 15,668.70 | 3,938 |
| 2023-04-26 | 17,720.00 | 18,050.00 | 17,580.00 | 17,690.00 | 15,347.69 | 1,049 |
| 2023-04-25 | 18,440.00 | 18,440.00 | 17,370.00 | 17,790.00 | 15,434.45 | 897 |
| 2023-04-24 | 17,940.00 | 18,100.00 | 17,740.00 | 17,740.00 | 15,391.07 | 798 |
| 2023-04-21 | 18,480.00 | 18,480.00 | 17,810.00 | 17,940.00 | 15,564.59 | 1,171 |
| 2023-04-20 | 18,000.00 | 18,290.00 | 17,990.00 | 18,170.00 | 15,764.13 | 3,274 |
| 2023-04-19 | 17,700.00 | 18,440.00 | 17,700.00 | 18,000.00 | 15,616.64 | 1,674 |
| 2023-04-18 | 18,000.00 | 18,000.00 | 17,770.00 | 17,770.00 | 15,417.10 | 580 |
| 2023-04-17 | 18,300.00 | 18,310.00 | 17,860.00 | 18,000.00 | 15,616.64 | 6,036 |
| 2023-04-14 | 18,000.00 | 18,360.00 | 17,870.00 | 18,300.00 | 15,876.92 | 1,245 |
| 2023-04-13 | 18,000.00 | 18,630.00 | 17,500.00 | 18,000.00 | 15,616.64 | 5,724 |
| 2023-04-12 | 16,700.00 | 18,350.00 | 16,700.00 | 18,060.00 | 15,668.70 | 3,349 |
| 2023-04-11 | 16,750.00 | 17,100.00 | 16,580.00 | 17,090.00 | 14,827.13 | 2,094 |
| 2023-04-10 | 17,070.00 | 17,070.00 | 16,760.00 | 16,780.00 | 14,558.18 | 804 |
| 2023-04-07 | 16,930.00 | 17,100.00 | 16,580.00 | 17,070.00 | 14,809.78 | 1,186 |
| 2023-04-06 | 17,110.00 | 17,110.00 | 16,860.00 | 16,910.00 | 14,670.97 | 1,214 |
| 2023-04-05 | 17,080.00 | 17,080.00 | 16,600.00 | 17,070.00 | 14,809.78 | 605 |
| 2023-04-04 | 17,250.00 | 17,250.00 | 16,950.00 | 17,080.00 | 14,818.46 | 336 |
| 2023-04-03 | 17,200.00 | 17,310.00 | 16,800.00 | 17,000.00 | 14,749.05 | 1,143 |
| 2023-03-31 | 17,100.00 | 17,370.00 | 16,750.00 | 17,200.00 | 14,922.57 | 1,694 |
| 2023-03-30 | 16,820.00 | 17,070.00 | 16,750.00 | 17,050.00 | 14,792.43 | 1,778 |
| 2023-03-29 | 16,730.00 | 16,830.00 | 16,690.00 | 16,820.00 | 14,592.89 | 1,448 |
| 2023-03-28 | 16,410.00 | 16,740.00 | 16,400.00 | 16,400.00 | 14,228.50 | 256 |
| 2023-03-27 | 16,810.00 | 16,810.00 | 16,410.00 | 16,410.00 | 14,237.17 | 347 |
| 2023-03-24 | 16,440.00 | 16,870.00 | 16,440.00 | 16,550.00 | 14,358.64 | 523 |
| 2023-03-23 | 16,670.00 | 16,750.00 | 16,330.00 | 16,440.00 | 14,263.20 | 660 |
| 2023-03-22 | 17,000.00 | 17,010.00 | 16,670.00 | 16,670.00 | 14,462.75 | 577 |
| 2023-03-21 | 16,770.00 | 16,990.00 | 16,630.00 | 16,720.00 | 14,506.13 | 567 |
| 2023-03-20 | 16,610.00 | 16,950.00 | 16,600.00 | 16,770.00 | 14,549.51 | 342 |
| 2023-03-17 | 16,550.00 | 17,000.00 | 16,550.00 | 16,610.00 | 14,410.69 | 714 |
| 2023-03-16 | 16,700.00 | 16,700.00 | 16,490.00 | 16,530.00 | 14,341.28 | 2,812 |
| 2023-03-15 | 16,760.00 | 17,290.00 | 16,700.00 | 16,700.00 | 14,488.77 | 673 |
| 2023-03-14 | 16,800.00 | 17,000.00 | 16,750.00 | 16,750.00 | 14,532.15 | 717 |
| 2023-03-13 | 17,210.00 | 17,250.00 | 16,980.00 | 17,190.00 | 14,913.89 | 1,740 |
| 2023-03-10 | 17,430.00 | 17,430.00 | 17,270.00 | 17,400.00 | 15,096.09 | 101 |
| 2023-03-09 | 17,130.00 | 17,710.00 | 17,130.00 | 17,430.00 | 15,122.12 | 392 |
| 2023-03-08 | 17,350.00 | 17,350.00 | 17,240.00 | 17,300.00 | 15,009.33 | 338 |
| 2023-03-07 | 17,550.00 | 17,610.00 | 17,200.00 | 17,250.00 | 14,965.95 | 1,874 |
| 2023-03-06 | 17,900.00 | 17,900.00 | 17,370.00 | 17,550.00 | 15,226.23 | 2,038 |
| 2023-03-03 | 17,530.00 | 17,940.00 | 17,530.00 | 17,900.00 | 15,529.88 | 95 |
| 2023-03-02 | 17,650.00 | 17,940.00 | 17,600.00 | 17,630.00 | 15,295.63 | 524 |
| 2023-02-28 | 17,480.00 | 17,770.00 | 17,480.00 | 17,650.00 | 15,312.99 | 342 |
| 2023-02-27 | 17,560.00 | 17,640.00 | 17,250.00 | 17,480.00 | 15,165.50 | 551 |
| 2023-02-24 | 18,040.00 | 18,120.00 | 17,700.00 | 17,700.00 | 15,356.37 | 1,591 |
| 2023-02-23 | 18,360.00 | 18,360.00 | 17,640.00 | 18,150.00 | 15,746.78 | 1,010 |
| 2023-02-22 | 18,000.00 | 18,380.00 | 17,950.00 | 17,970.00 | 15,590.62 | 335 |
| 2023-02-21 | 17,860.00 | 18,270.00 | 17,860.00 | 18,150.00 | 15,746.78 | 1,704 |
| 2023-02-20 | 17,820.00 | 18,310.00 | 17,700.00 | 17,850.00 | 15,486.50 | 1,470 |
| 2023-02-17 | 17,860.00 | 18,280.00 | 17,520.00 | 18,200.00 | 15,790.16 | 2 |
| 2023-02-16 | 17,900.00 | 18,040.00 | 17,800.00 | 18,020.00 | 15,633.99 | 728 |
| 2023-02-15 | 18,000.00 | 18,000.00 | 17,810.00 | 17,900.00 | 15,529.88 | 282 |
| 2023-02-14 | 17,880.00 | 18,060.00 | 17,730.00 | 18,000.00 | 15,616.64 | 545 |
| 2023-02-13 | 18,100.00 | 18,100.00 | 17,660.00 | 17,870.00 | 15,503.86 | 470 |
| 2023-02-10 | 18,150.00 | 18,150.00 | 17,820.00 | 17,890.00 | 15,521.21 | 497 |
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.