LX Hausys Ltd Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17,100.00	17,390.00	17,100.00	17,140.00	17,140.00	566
2025-10-22	16,990.00	17,400.00	16,930.00	17,110.00	17,110.00	1,912
2025-10-21	17,010.00	17,100.00	16,900.00	16,980.00	16,980.00	2,365
2025-10-20	17,010.00	17,070.00	17,000.00	17,060.00	17,060.00	993
2025-10-17	17,060.00	17,150.00	17,000.00	17,020.00	17,020.00	2,841
2025-10-16	17,050.00	17,380.00	17,050.00	17,110.00	17,110.00	1,507
2025-10-15	17,130.00	17,160.00	17,100.00	17,140.00	17,140.00	76,211
2025-10-14	16,960.00	17,150.00	16,950.00	17,000.00	17,000.00	753
2025-10-13	17,110.00	17,110.00	17,000.00	17,090.00	17,090.00	581
2025-10-10	17,390.00	17,390.00	17,000.00	17,090.00	17,090.00	842
2025-10-06	17,290.00	17,290.00	17,290.00	17,290.00	17,290.00	274
2025-10-02	17,230.00	17,340.00	17,230.00	17,290.00	17,290.00	274
2025-10-01	17,150.00	17,210.00	17,110.00	17,180.00	17,180.00	1,448
2025-09-30	17,280.00	17,280.00	17,150.00	17,150.00	17,150.00	1,102
2025-09-29	17,200.00	17,280.00	17,140.00	17,270.00	17,270.00	975
2025-09-26	17,200.00	17,270.00	16,700.00	17,250.00	17,250.00	3,417
2025-09-25	17,290.00	17,390.00	17,130.00	17,220.00	17,220.00	697
2025-09-24	17,240.00	17,290.00	17,210.00	17,240.00	17,240.00	1,135
2025-09-23	17,310.00	17,420.00	17,210.00	17,250.00	17,250.00	2,127
2025-09-22	17,350.00	17,400.00	17,210.00	17,400.00	17,400.00	2,644
2025-09-19	17,420.00	17,420.00	17,420.00	17,420.00	17,420.00	0
2025-09-18	17,350.00	17,440.00	17,350.00	17,420.00	17,420.00	725
2025-09-17	17,330.00	17,400.00	17,330.00	17,350.00	17,350.00	509
2025-09-16	17,360.00	17,450.00	17,310.00	17,370.00	17,370.00	2,626
2025-09-15	17,330.00	17,490.00	17,320.00	17,360.00	17,360.00	701
2025-09-12	17,520.00	17,590.00	17,250.00	17,330.00	17,330.00	6,774
2025-09-11	17,800.00	17,800.00	17,450.00	17,500.00	17,500.00	1,026
2025-09-10	17,390.00	17,530.00	17,380.00	17,520.00	17,520.00	528
2025-09-09	17,320.00	17,500.00	17,230.00	17,460.00	17,460.00	698
2025-09-08	17,240.00	17,390.00	17,240.00	17,310.00	17,310.00	3,268
2025-09-05	17,300.00	17,320.00	17,200.00	17,240.00	17,240.00	3,058
2025-09-04	17,330.00	17,380.00	17,270.00	17,300.00	17,300.00	1,722
2025-09-03	17,300.00	17,400.00	17,280.00	17,330.00	17,330.00	1,601
2025-09-02	17,380.00	17,390.00	17,300.00	17,390.00	17,390.00	624
2025-09-01	17,770.00	17,770.00	17,360.00	17,380.00	17,380.00	1,492
2025-08-29	17,800.00	17,800.00	17,550.00	17,770.00	17,770.00	1,125
2025-08-28	17,720.00	17,760.00	17,700.00	17,730.00	17,730.00	1,165
2025-08-27	17,800.00	17,800.00	17,710.00	17,750.00	17,750.00	281
2025-08-26	17,700.00	17,770.00	17,700.00	17,750.00	17,750.00	1,898
2025-08-25	17,760.00	17,770.00	17,560.00	17,760.00	17,760.00	1,289
2025-08-22	17,800.00	17,800.00	17,700.00	17,760.00	17,760.00	231
2025-08-21	17,670.00	17,890.00	17,640.00	17,790.00	17,790.00	446
2025-08-20	17,710.00	17,940.00	17,590.00	17,630.00	17,630.00	1,023
2025-08-19	17,850.00	17,850.00	17,500.00	17,710.00	17,710.00	2,141
2025-08-18	17,980.00	17,980.00	17,700.00	17,930.00	17,930.00	900
2025-08-14	17,920.00	17,980.00	17,920.00	17,980.00	17,980.00	783
2025-08-13	18,120.00	18,540.00	17,740.00	17,920.00	17,920.00	4,111
2025-08-12	18,250.00	18,540.00	18,250.00	18,430.00	18,430.00	117
2025-08-11	18,460.00	18,470.00	18,210.00	18,250.00	18,250.00	831
2025-08-08	18,450.00	18,460.00	18,350.00	18,460.00	18,460.00	668
2025-08-07	18,500.00	18,560.00	18,390.00	18,450.00	18,450.00	579
2025-08-06	18,300.00	18,490.00	18,300.00	18,490.00	18,490.00	441
2025-08-05	18,350.00	18,560.00	18,340.00	18,370.00	18,370.00	256
2025-08-04	18,430.00	18,560.00	18,300.00	18,350.00	18,350.00	408
2025-08-01	18,570.00	18,710.00	18,380.00	18,380.00	18,380.00	1,042
2025-07-31	18,750.00	18,750.00	18,450.00	18,600.00	18,600.00	1,604
2025-07-30	18,630.00	18,690.00	18,530.00	18,560.00	18,560.00	2,043
2025-07-29	18,650.00	18,670.00	18,560.00	18,620.00	18,620.00	1,553
2025-07-28	18,710.00	18,740.00	18,620.00	18,650.00	18,650.00	984
2025-07-25	18,880.00	19,000.00	18,700.00	18,750.00	18,750.00	2,081

← NewerPage 5 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.