LX Hausys Ltd Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	27,200.00	27,200.00	26,300.00	27,050.00	23,114.90	2,114
2022-05-18	27,700.00	28,300.00	27,300.00	27,500.00	23,499.44	1,797
2022-05-17	27,250.00	27,900.00	27,150.00	27,550.00	23,542.17	575
2022-05-16	27,450.00	27,450.00	27,200.00	27,350.00	23,371.26	762
2022-05-13	26,400.00	28,950.00	26,400.00	27,300.00	23,328.54	5,151
2022-05-12	27,800.00	27,800.00	26,700.00	26,700.00	22,815.82	2,677
2022-05-11	28,050.00	28,050.00	27,700.00	27,800.00	23,755.80	600
2022-05-10	28,050.00	28,200.00	27,700.00	28,050.00	23,969.43	756
2022-05-09	28,100.00	28,400.00	27,800.00	28,050.00	23,969.43	851
2022-05-06	28,850.00	28,850.00	28,150.00	28,550.00	24,396.69	723
2022-05-04	29,200.00	29,200.00	28,150.00	28,850.00	24,653.05	886
2022-05-03	29,150.00	29,850.00	29,000.00	29,050.00	24,823.96	937
2022-05-02	29,300.00	30,650.00	28,900.00	29,300.00	25,037.59	1,868
2022-04-29	29,450.00	29,600.00	29,100.00	29,300.00	25,037.59	784
2022-04-28	29,400.00	30,050.00	29,000.00	29,300.00	25,037.59	1,268
2022-04-27	29,650.00	29,800.00	29,000.00	29,400.00	25,123.04	870
2022-04-26	30,150.00	30,700.00	29,800.00	29,800.00	25,464.85	1,221
2022-04-25	30,000.00	30,300.00	29,500.00	29,600.00	25,293.94	1,259
2022-04-22	30,600.00	30,600.00	30,000.00	30,400.00	25,977.56	931
2022-04-21	30,600.00	30,650.00	30,250.00	30,300.00	25,892.11	2,284
2022-04-20	30,100.00	30,300.00	29,700.00	30,250.00	25,849.39	1,050
2022-04-19	29,900.00	30,100.00	29,600.00	30,100.00	25,721.21	1,428
2022-04-18	30,050.00	30,050.00	29,700.00	29,900.00	25,550.30	1,033
2022-04-15	29,600.00	29,900.00	29,200.00	29,900.00	25,550.30	730
2022-04-14	29,400.00	29,450.00	29,100.00	29,450.00	25,165.77	272
2022-04-13	29,000.00	29,300.00	29,000.00	29,300.00	25,037.59	1,120
2022-04-12	29,500.00	29,500.00	28,550.00	29,000.00	24,781.23	4,630
2022-04-11	30,100.00	30,200.00	29,600.00	29,850.00	25,507.58	3,255
2022-04-08	29,650.00	30,050.00	29,000.00	30,050.00	25,678.48	1,336
2022-04-07	31,000.00	31,000.00	29,600.00	29,650.00	25,336.67	5,446
2022-04-06	31,650.00	31,650.00	30,500.00	31,250.00	26,703.91	5,384
2022-04-05	31,800.00	32,000.00	31,000.00	31,750.00	27,131.17	1,450
2022-04-04	31,650.00	31,950.00	31,500.00	31,850.00	27,216.63	1,220
2022-04-01	31,850.00	31,850.00	31,300.00	31,650.00	27,045.72	1,697
2022-03-31	31,800.00	32,100.00	31,500.00	31,850.00	27,216.63	2,698
2022-03-30	31,700.00	31,850.00	31,250.00	31,700.00	27,088.45	1,093
2022-03-29	30,800.00	32,000.00	30,750.00	31,650.00	27,045.72	11,732
2022-03-28	31,250.00	31,600.00	30,400.00	30,800.00	26,319.37	7,890
2022-03-25	30,250.00	31,000.00	29,800.00	30,850.00	26,362.10	4,963
2022-03-24	29,850.00	30,300.00	29,700.00	30,250.00	25,849.39	1,713
2022-03-23	30,600.00	30,600.00	30,000.00	30,100.00	25,721.21	1,206
2022-03-22	29,950.00	30,350.00	29,850.00	30,300.00	25,892.11	2,078
2022-03-21	30,350.00	30,350.00	30,350.00	30,350.00	25,934.84	0
2022-03-18	30,200.00	30,500.00	29,900.00	30,350.00	25,934.84	1,090
2022-03-17	30,000.00	30,000.00	30,000.00	30,000.00	25,635.75	0
2022-03-16	30,000.00	30,000.00	30,000.00	30,000.00	25,635.75	0
2022-03-15	30,000.00	30,000.00	30,000.00	30,000.00	25,635.75	0
2022-03-14	30,850.00	30,950.00	29,750.00	30,000.00	25,635.75	6,744
2022-03-11	27,050.00	27,050.00	27,050.00	27,050.00	23,114.90	0
2022-03-10	27,050.00	27,050.00	27,050.00	27,050.00	23,114.90	0
2022-03-08	27,050.00	27,300.00	26,750.00	27,050.00	23,114.90	990
2022-03-07	27,950.00	27,950.00	27,000.00	27,050.00	23,114.90	2,208
2022-03-04	27,950.00	27,950.00	27,950.00	27,950.00	23,883.98	0
2022-03-03	27,150.00	27,950.00	27,050.00	27,950.00	23,883.98	1,819
2022-03-02	26,800.00	27,200.00	26,300.00	27,000.00	23,072.18	1,716
2022-02-28	26,100.00	26,100.00	26,100.00	26,100.00	22,303.11	0
2022-02-25	25,400.00	26,100.00	25,400.00	26,100.00	22,303.11	774
2022-02-24	26,000.00	26,000.00	25,350.00	25,400.00	21,704.94	1,808
2022-02-23	26,050.00	26,050.00	26,050.00	26,050.00	22,260.38	0
2022-02-22	26,050.00	26,050.00	26,050.00	26,050.00	22,260.38	0

← NewerPage 19 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.