LX Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	22.30	23.96	22.30	23.96	23.96	7.44%	678,600
May 29, 2026	22.90	23.02	20.68	22.30	22.30	-2.87%	616,500
May 28, 2026	23.72	23.96	22.78	22.96	22.96	-3.45%	427,500
May 27, 2026	23.80	24.10	23.68	23.78	23.78	-0.17%	552,000
May 26, 2026	23.22	24.10	23.22	23.82	23.82	2.76%	645,600
May 22, 2026	22.72	23.22	22.48	23.18	23.18	2.02%	602,400
May 21, 2026	22.80	23.18	22.50	22.72	22.72	-0.35%	615,600
May 20, 2026	21.78	22.88	21.78	22.80	22.80	4.68%	738,300
May 19, 2026	21.22	21.80	21.22	21.78	21.78	2.64%	642,300
May 18, 2026	20.88	21.30	20.88	21.22	21.22	1.63%	629,400
May 15, 2026	20.56	20.96	20.40	20.88	20.88	1.16%	523,200
May 14, 2026	20.34	21.14	20.30	20.64	20.64	1.08%	612,600
May 13, 2026	19.90	20.46	19.58	20.42	20.42	2.10%	510,600
May 12, 2026	18.90	20.08	18.90	20.00	20.00	5.26%	744,300
May 11, 2026	17.54	19.02	17.54	19.00	19.00	8.57%	656,100
May 8, 2026	16.60	17.55	16.58	17.50	17.50	6.06%	491,400
May 7, 2026	16.60	16.67	16.39	16.50	16.50	0.92%	492,900
May 6, 2026	16.10	16.37	16.07	16.35	16.35	2.19%	420,600
May 5, 2026	15.95	16.15	15.95	16.00	16.00	-	505,500
May 4, 2026	15.30	16.00	15.29	16.00	16.00	4.58%	566,700
Apr 30, 2026	15.23	15.31	15.22	15.30	15.30	0.46%	386,100
Apr 29, 2026	15.21	15.28	15.18	15.23	15.23	0.13%	401,700
Apr 28, 2026	15.00	15.23	14.97	15.21	15.21	1.94%	389,700
Apr 27, 2026	14.73	14.93	14.73	14.92	14.92	1.29%	411,600
Apr 24, 2026	14.56	14.73	14.56	14.73	14.73	0.82%	186,000
Apr 23, 2026	14.50	14.63	14.50	14.61	14.61	0.76%	174,600
Apr 22, 2026	14.20	14.50	14.17	14.50	14.50	2.11%	179,100
Apr 21, 2026	14.50	14.84	13.95	14.20	14.20	-0.49%	173,100
Apr 20, 2026	13.21	14.30	13.21	14.27	14.27	8.11%	155,400
Apr 17, 2026	13.12	13.30	13.05	13.20	13.20	0.38%	39,000
Apr 16, 2026	13.02	13.15	12.90	13.15	13.15	0.61%	41,700
Apr 15, 2026	12.95	13.17	12.90	13.07	13.07	0.69%	50,700
Apr 14, 2026	12.91	13.15	12.91	12.98	12.98	0.62%	45,000
Apr 13, 2026	12.65	13.05	12.65	12.90	12.90	2.06%	47,400
Apr 10, 2026	12.80	13.20	12.62	12.64	12.64	1.12%	33,300
Apr 9, 2026	12.40	12.69	12.36	12.50	12.50	0.81%	41,700
Apr 8, 2026	12.20	12.65	11.85	12.40	12.40	4.11%	42,600
Apr 2, 2026	11.91	11.91	11.91	11.91	11.91	-	-
Apr 1, 2026	11.79	11.91	11.21	11.91	11.91	6.62%	2,700
Mar 31, 2026	11.50	11.50	11.16	11.17	11.17	-2.87%	9,600
Mar 30, 2026	11.82	11.82	11.50	11.50	11.50	-2.54%	5,400
Mar 27, 2026	11.80	11.80	11.80	11.80	11.80	-	900
Mar 26, 2026	12.12	12.12	11.80	11.80	11.80	-	1,500
Mar 25, 2026	12.00	12.11	11.76	11.80	11.80	-2.40%	3,900
Mar 24, 2026	12.09	12.09	12.09	12.09	12.09	3.33%	300
Mar 23, 2026	11.90	11.90	11.70	11.70	11.70	-2.50%	1,800
Mar 20, 2026	12.00	12.00	12.00	12.00	12.00	-	300
Mar 19, 2026	12.09	12.09	12.09	12.00	12.00	4.35%	300
Mar 18, 2026	12.00	12.00	11.10	11.50	11.50	-4.17%	9,000
Mar 17, 2026	12.00	12.00	10.70	12.00	12.00	-3.23%	51,900