LX International Corp. (KRX:001120)
South Korea · Delayed Price · Currency is KRW 30,350
+350 (1.17%)
At close: Aug 7, 2025, 3:30 PM KST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 30,600.00 | 30,750.00 | 30,000.00 | 30,350.00 | 30,350.00 | 1.17% | 117,542 |
| Aug 6, 2025 | 29,450.00 | 30,000.00 | 29,250.00 | 30,000.00 | 30,000.00 | 1.35% | 113,041 |
| Aug 5, 2025 | 29,700.00 | 29,700.00 | 29,250.00 | 29,600.00 | 29,600.00 | 0.85% | 206,101 |
| Aug 4, 2025 | 29,600.00 | 29,950.00 | 28,950.00 | 29,350.00 | 29,350.00 | -0.84% | 195,911 |
| Aug 1, 2025 | 31,850.00 | 31,950.00 | 29,600.00 | 29,600.00 | 29,600.00 | -7.93% | 359,869 |
| Jul 31, 2025 | 32,450.00 | 32,550.00 | 31,900.00 | 32,150.00 | 32,150.00 | -0.46% | 153,485 |
| Jul 30, 2025 | 32,250.00 | 32,550.00 | 31,950.00 | 32,300.00 | 32,300.00 | 0.16% | 90,533 |
| Jul 29, 2025 | 32,200.00 | 32,300.00 | 31,700.00 | 32,250.00 | 32,250.00 | 0.94% | 58,809 |
| Jul 28, 2025 | 33,400.00 | 33,500.00 | 31,850.00 | 31,950.00 | 31,950.00 | -4.77% | 201,390 |
| Jul 25, 2025 | 33,600.00 | 33,850.00 | 33,300.00 | 33,550.00 | 33,550.00 | -0.15% | 91,934 |
| Jul 24, 2025 | 34,000.00 | 34,250.00 | 33,250.00 | 33,600.00 | 33,600.00 | -1.47% | 162,244 |
| Jul 23, 2025 | 33,550.00 | 34,150.00 | 33,250.00 | 34,100.00 | 34,100.00 | 1.64% | 181,704 |
| Jul 22, 2025 | 33,400.00 | 33,600.00 | 33,000.00 | 33,550.00 | 33,550.00 | 0.45% | 158,970 |
| Jul 21, 2025 | 33,050.00 | 33,550.00 | 32,800.00 | 33,400.00 | 33,400.00 | 0.91% | 157,166 |
| Jul 18, 2025 | 33,900.00 | 33,900.00 | 32,700.00 | 33,100.00 | 33,100.00 | -1.93% | 208,584 |
| Jul 17, 2025 | 33,650.00 | 33,850.00 | 33,050.00 | 33,750.00 | 33,750.00 | 0.15% | 192,440 |
| Jul 16, 2025 | 33,200.00 | 34,550.00 | 32,750.00 | 33,700.00 | 33,700.00 | 1.81% | 389,432 |
| Jul 15, 2025 | 32,650.00 | 33,600.00 | 32,500.00 | 33,100.00 | 33,100.00 | 1.53% | 268,577 |
| Jul 14, 2025 | 31,900.00 | 32,650.00 | 31,750.00 | 32,600.00 | 32,600.00 | 2.19% | 210,343 |
| Jul 11, 2025 | 31,700.00 | 32,100.00 | 31,600.00 | 31,900.00 | 31,900.00 | 0.95% | 152,743 |
| Jul 10, 2025 | 31,200.00 | 31,700.00 | 30,850.00 | 31,600.00 | 31,600.00 | 1.94% | 210,216 |
| Jul 9, 2025 | 30,600.00 | 31,150.00 | 30,400.00 | 31,000.00 | 31,000.00 | 2.31% | 179,565 |
| Jul 8, 2025 | 29,800.00 | 30,550.00 | 29,800.00 | 30,300.00 | 30,300.00 | 0.50% | 110,627 |
| Jul 7, 2025 | 30,300.00 | 30,550.00 | 29,900.00 | 30,150.00 | 30,150.00 | -0.66% | 150,263 |
| Jul 4, 2025 | 31,200.00 | 31,350.00 | 30,350.00 | 30,350.00 | 30,350.00 | -2.10% | 181,321 |
| Jul 3, 2025 | 31,200.00 | 31,300.00 | 30,300.00 | 31,000.00 | 31,000.00 | -1.27% | 291,869 |
| Jul 2, 2025 | 32,450.00 | 32,500.00 | 31,250.00 | 31,400.00 | 31,400.00 | -1.88% | 162,964 |
| Jul 1, 2025 | 31,300.00 | 32,150.00 | 31,300.00 | 32,000.00 | 32,000.00 | 2.73% | 205,722 |
| Jun 30, 2025 | 30,950.00 | 31,250.00 | 30,900.00 | 31,150.00 | 31,150.00 | 0.48% | 118,883 |
| Jun 27, 2025 | 31,400.00 | 31,550.00 | 30,800.00 | 31,000.00 | 31,000.00 | -0.64% | 140,147 |
| Jun 26, 2025 | 31,450.00 | 31,650.00 | 30,600.00 | 31,200.00 | 31,200.00 | -0.95% | 166,388 |
| Jun 25, 2025 | 31,500.00 | 31,900.00 | 31,450.00 | 31,500.00 | 31,500.00 | 0.16% | 132,900 |
| Jun 24, 2025 | 31,350.00 | 31,700.00 | 31,200.00 | 31,450.00 | 31,450.00 | 0.80% | 175,555 |
| Jun 23, 2025 | 31,200.00 | 31,300.00 | 30,450.00 | 31,200.00 | 31,200.00 | 0.48% | 203,068 |
| Jun 20, 2025 | 31,250.00 | 31,400.00 | 30,800.00 | 31,050.00 | 31,050.00 | -0.64% | 205,268 |
| Jun 19, 2025 | 31,150.00 | 31,350.00 | 30,800.00 | 31,250.00 | 31,250.00 | 0.64% | 127,314 |
| Jun 18, 2025 | 31,950.00 | 32,150.00 | 30,950.00 | 31,050.00 | 31,050.00 | -3.42% | 275,222 |
| Jun 17, 2025 | 30,550.00 | 32,400.00 | 30,000.00 | 32,150.00 | 32,150.00 | 5.41% | 1,266,324 |
| Jun 16, 2025 | 29,400.00 | 30,900.00 | 29,100.00 | 30,500.00 | 30,500.00 | 4.99% | 669,470 |
| Jun 13, 2025 | 29,150.00 | 29,300.00 | 28,600.00 | 29,050.00 | 29,050.00 | -0.17% | 363,304 |
| Jun 12, 2025 | 28,950.00 | 29,250.00 | 28,600.00 | 29,100.00 | 29,100.00 | 0.69% | 935,040 |
| Jun 11, 2025 | 28,900.00 | 29,150.00 | 28,600.00 | 28,900.00 | 28,900.00 | 0.17% | 215,909 |
| Jun 10, 2025 | 28,600.00 | 29,350.00 | 28,550.00 | 28,850.00 | 28,850.00 | 1.05% | 305,102 |
| Jun 9, 2025 | 28,700.00 | 29,450.00 | 28,550.00 | 28,550.00 | 28,550.00 | 0.35% | 214,582 |
| Jun 5, 2025 | 28,550.00 | 28,550.00 | 28,150.00 | 28,450.00 | 28,450.00 | -0.18% | 160,639 |
| Jun 4, 2025 | 28,100.00 | 28,750.00 | 28,100.00 | 28,500.00 | 28,500.00 | 1.60% | 135,661 |
| Jun 2, 2025 | 28,300.00 | 28,700.00 | 27,900.00 | 28,050.00 | 28,050.00 | -0.88% | 126,505 |
| May 30, 2025 | 28,550.00 | 28,650.00 | 28,200.00 | 28,300.00 | 28,300.00 | -0.88% | 140,088 |
| May 29, 2025 | 27,500.00 | 28,650.00 | 27,500.00 | 28,550.00 | 28,550.00 | 4.01% | 286,276 |
| May 28, 2025 | 27,850.00 | 28,000.00 | 27,400.00 | 27,450.00 | 27,450.00 | -1.79% | 217,653 |