LX Hausys Ltd Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	17,990.00	18,170.00	17,900.00	18,150.00	15,746.78	727
2023-02-08	17,750.00	18,020.00	17,720.00	17,870.00	15,503.86	979
2023-02-07	17,930.00	17,940.00	17,740.00	17,750.00	15,399.74	471
2023-02-06	18,110.00	18,130.00	17,930.00	17,930.00	15,555.91	226
2023-02-03	18,800.00	19,010.00	17,950.00	18,150.00	15,746.78	10,767
2023-02-02	18,700.00	18,800.00	18,500.00	18,800.00	16,310.72	570
2023-02-01	18,600.00	18,990.00	18,450.00	18,600.00	16,137.20	1,637
2023-01-31	18,800.00	19,180.00	18,600.00	18,600.00	16,137.20	989
2023-01-30	19,450.00	19,450.00	18,600.00	18,800.00	16,310.72	1,610
2023-01-27	19,180.00	19,330.00	18,810.00	19,150.00	16,614.37	3
2023-01-26	18,800.00	19,450.00	18,610.00	19,190.00	16,649.08	93
2023-01-25	18,980.00	18,980.00	18,310.00	18,340.00	15,911.62	4
2023-01-20	18,700.00	18,800.00	18,400.00	18,800.00	16,310.72	3,094
2023-01-19	17,600.00	18,750.00	17,250.00	18,600.00	16,137.20	4,018
2023-01-18	17,800.00	18,150.00	17,600.00	17,800.00	15,443.12	2,391
2023-01-17	17,450.00	19,150.00	17,450.00	17,900.00	15,529.88	28,102
2023-01-16	17,500.00	17,500.00	17,150.00	17,350.00	15,052.71	321
2023-01-13	17,100.00	17,300.00	17,000.00	17,300.00	15,009.33	1,058
2023-01-12	17,350.00	17,450.00	17,050.00	17,100.00	14,835.81	363
2023-01-11	17,350.00	17,350.00	16,800.00	17,300.00	15,009.33	1,170
2023-01-10	16,800.00	17,450.00	16,800.00	17,100.00	14,835.81	567
2023-01-09	17,100.00	17,400.00	16,500.00	17,300.00	15,009.33	2,744
2023-01-06	16,150.00	17,100.00	16,150.00	17,100.00	14,835.81	817
2023-01-05	16,250.00	16,700.00	15,750.00	16,700.00	14,488.77	1,025
2023-01-04	15,500.00	16,350.00	15,450.00	16,150.00	14,011.60	773
2023-01-03	16,150.00	16,150.00	15,800.00	16,000.00	13,881.46	308
2023-01-02	16,100.00	16,200.00	15,850.00	16,150.00	14,011.60	1,080
2022-12-29	16,200.00	16,300.00	15,800.00	15,900.00	13,794.70	2,133
2022-12-28	16,800.00	16,800.00	16,200.00	16,200.00	14,054.98	1,510
2022-12-27	16,800.00	16,800.00	16,600.00	16,600.00	14,185.12	2,255
2022-12-26	16,800.00	16,900.00	16,700.00	16,800.00	14,356.02	457
2022-12-23	16,950.00	17,000.00	16,600.00	16,800.00	14,356.02	2,602
2022-12-22	16,750.00	17,000.00	16,750.00	16,900.00	14,441.47	537
2022-12-21	17,250.00	17,250.00	16,900.00	17,000.00	14,526.93	1,270
2022-12-20	17,150.00	17,250.00	16,750.00	17,250.00	14,740.56	1,722
2022-12-19	17,150.00	17,300.00	17,050.00	17,050.00	14,569.65	873
2022-12-16	16,900.00	17,150.00	16,800.00	17,150.00	14,655.11	2,254
2022-12-15	17,100.00	17,100.00	16,950.00	17,050.00	14,569.65	1,356
2022-12-14	17,350.00	17,350.00	16,950.00	17,000.00	14,526.93	3,354
2022-12-13	17,550.00	17,550.00	17,200.00	17,350.00	14,826.01	864
2022-12-12	17,350.00	17,500.00	17,200.00	17,350.00	14,826.01	872
2022-12-09	17,100.00	17,450.00	17,100.00	17,350.00	14,826.01	390
2022-12-08	17,100.00	17,600.00	17,000.00	17,200.00	14,697.83	1,662
2022-12-07	17,000.00	17,700.00	16,900.00	17,400.00	14,868.74	3,170
2022-12-06	17,700.00	17,700.00	17,100.00	17,400.00	14,868.74	2,114
2022-12-05	17,400.00	17,650.00	17,400.00	17,600.00	15,039.64	1,681
2022-12-02	17,750.00	17,750.00	17,400.00	17,400.00	14,868.74	3,716
2022-12-01	17,300.00	17,950.00	17,300.00	17,750.00	15,167.82	11,412
2022-11-30	17,000.00	17,500.00	16,950.00	17,350.00	14,826.01	3,221
2022-11-29	17,100.00	17,100.00	16,750.00	16,950.00	14,484.20	733
2022-11-28	17,450.00	17,450.00	16,900.00	16,900.00	14,441.47	1,202
2022-11-25	16,950.00	17,400.00	16,800.00	17,050.00	14,569.65	1,776
2022-11-24	17,000.00	17,100.00	16,800.00	16,900.00	14,441.47	971
2022-11-23	17,000.00	17,450.00	16,750.00	17,000.00	14,526.93	4,201
2022-11-22	16,900.00	17,150.00	16,300.00	17,150.00	14,655.11	5,030
2022-11-21	16,750.00	17,000.00	16,450.00	16,750.00	14,313.30	2,512
2022-11-18	17,150.00	17,350.00	16,750.00	16,750.00	14,313.30	7,950
2022-11-17	17,200.00	17,650.00	17,150.00	17,150.00	14,655.11	5,183
2022-11-16	17,750.00	17,800.00	17,100.00	17,350.00	14,826.01	9,391
2022-11-15	17,750.00	17,750.00	17,300.00	17,750.00	15,167.82	11,421

← NewerPage 16 of 21 · 1,229 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.