LX Hausys Ltd Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	17,750.00	17,750.00	17,350.00	17,600.00	15,039.64	17,438
2022-11-11	17,800.00	17,900.00	17,350.00	17,500.00	14,954.19	23,710
2022-11-10	17,550.00	17,900.00	17,050.00	17,500.00	14,954.19	32,106
2022-11-09	20,050.00	20,250.00	17,600.00	17,750.00	15,167.82	155,303
2022-11-08	15,650.00	19,300.00	15,500.00	19,300.00	16,492.34	348,304
2022-11-07	15,200.00	15,200.00	14,850.00	14,850.00	12,689.70	4,059
2022-11-04	14,600.00	15,000.00	14,600.00	14,850.00	12,689.70	2,459
2022-11-03	14,850.00	14,900.00	14,300.00	14,600.00	12,476.07	4,780
2022-11-02	15,000.00	15,000.00	14,600.00	14,850.00	12,689.70	2,758
2022-11-01	15,350.00	15,350.00	14,750.00	14,800.00	12,646.97	2,631
2022-10-31	14,900.00	15,000.00	14,650.00	15,000.00	12,817.88	856
2022-10-28	14,850.00	15,200.00	14,700.00	14,900.00	12,732.42	736
2022-10-27	14,750.00	15,250.00	14,700.00	14,950.00	12,775.15	3,994
2022-10-26	15,050.00	15,350.00	14,700.00	14,750.00	12,604.25	1,553
2022-10-25	15,000.00	15,350.00	14,900.00	15,300.00	13,074.23	273
2022-10-24	15,750.00	15,750.00	14,900.00	15,000.00	12,817.88	2,153
2022-10-21	15,950.00	16,200.00	15,000.00	15,100.00	12,903.33	826
2022-10-20	15,950.00	15,950.00	15,100.00	15,100.00	12,903.33	1,313
2022-10-19	15,950.00	15,950.00	15,150.00	15,800.00	13,501.50	751
2022-10-18	15,750.00	15,750.00	15,000.00	15,450.00	13,202.41	1,135
2022-10-17	15,400.00	15,400.00	15,000.00	15,300.00	13,074.23	392
2022-10-14	14,850.00	15,850.00	14,850.00	15,500.00	13,245.14	589
2022-10-13	16,050.00	16,050.00	14,450.00	15,450.00	13,202.41	1,824
2022-10-12	15,900.00	16,100.00	15,700.00	15,850.00	13,544.22	1,562
2022-10-11	16,600.00	16,750.00	15,800.00	16,150.00	13,800.58	1,190
2022-10-07	16,700.00	16,700.00	16,200.00	16,600.00	14,185.12	1,916
2022-10-06	16,850.00	16,850.00	16,300.00	16,500.00	14,099.66	464
2022-10-05	16,450.00	16,450.00	15,900.00	16,300.00	13,928.76	749
2022-10-04	16,400.00	16,400.00	15,950.00	16,400.00	14,014.21	887
2022-09-30	17,350.00	17,350.00	15,700.00	15,950.00	13,629.68	1,962
2022-09-29	16,000.00	16,450.00	16,000.00	16,400.00	14,014.21	168
2022-09-28	16,350.00	17,150.00	15,550.00	15,900.00	13,586.95	3,235
2022-09-27	17,000.00	17,000.00	15,950.00	16,250.00	13,886.03	2,514
2022-09-26	17,500.00	17,650.00	16,700.00	16,950.00	14,484.20	3,190
2022-09-23	18,350.00	18,400.00	17,450.00	17,650.00	15,082.37	3,420
2022-09-22	19,800.00	19,800.00	17,950.00	18,200.00	15,552.36	12,401
2022-09-21	19,700.00	19,950.00	19,650.00	19,750.00	16,876.87	240
2022-09-20	19,800.00	20,900.00	19,500.00	19,700.00	16,834.15	645
2022-09-19	19,700.00	20,900.00	19,650.00	19,700.00	16,834.15	720
2022-09-16	19,950.00	20,100.00	19,650.00	19,700.00	16,834.15	391
2022-09-15	20,200.00	20,200.00	19,850.00	19,900.00	17,005.05	735
2022-09-14	20,050.00	20,050.00	19,850.00	20,000.00	17,090.50	374
2022-09-13	19,950.00	20,250.00	19,950.00	20,200.00	17,261.41	974
2022-09-08	20,950.00	20,950.00	19,900.00	19,950.00	17,047.78	402
2022-09-07	20,550.00	20,600.00	20,000.00	20,000.00	17,090.50	582
2022-09-06	20,100.00	21,350.00	20,100.00	20,550.00	17,560.49	159
2022-09-05	20,600.00	21,400.00	20,050.00	20,250.00	17,304.13	177
2022-09-02	20,550.00	20,650.00	20,100.00	20,450.00	17,475.04	268
2022-09-01	20,550.00	20,750.00	20,150.00	20,400.00	17,432.31	782
2022-08-31	20,700.00	21,000.00	20,550.00	20,950.00	17,902.30	431
2022-08-30	20,750.00	20,750.00	20,400.00	20,700.00	17,688.67	221
2022-08-29	20,700.00	20,700.00	20,250.00	20,600.00	17,603.22	312
2022-08-26	20,500.00	21,500.00	20,350.00	20,650.00	17,645.94	2,056
2022-08-25	20,500.00	21,350.00	20,150.00	20,500.00	17,517.77	1,041
2022-08-24	20,600.00	21,250.00	20,500.00	20,500.00	17,517.77	375
2022-08-23	21,100.00	21,500.00	20,400.00	20,600.00	17,603.22	1,730
2022-08-22	21,350.00	22,100.00	21,100.00	21,100.00	18,030.48	1,327
2022-08-19	22,150.00	22,150.00	21,200.00	22,000.00	18,799.55	560
2022-08-18	21,600.00	22,400.00	21,450.00	22,150.00	18,927.73	613
2022-08-17	22,000.00	22,650.00	20,850.00	21,600.00	18,457.74	1,825

← NewerPage 17 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.