LX International Corp. (KRX:001120)
South Korea · Delayed Price · Currency is KRW 30,100
+300 (1.01%)
At close: Sep 8, 2025
LX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29,800.00 | 30,350.00 | 29,750.00 | 30,100.00 | 30,100.00 | 1.01% | 103,421 |
| Sep 5, 2025 | 29,800.00 | 29,950.00 | 29,550.00 | 29,800.00 | 29,800.00 | -0.17% | 110,030 |
| Sep 4, 2025 | 29,750.00 | 29,900.00 | 29,500.00 | 29,850.00 | 29,850.00 | 0.34% | 63,351 |
| Sep 3, 2025 | 29,500.00 | 29,750.00 | 29,400.00 | 29,750.00 | 29,750.00 | 0.85% | 55,429 |
| Sep 2, 2025 | 29,500.00 | 29,600.00 | 29,400.00 | 29,500.00 | 29,500.00 | -0.34% | 52,606 |
| Sep 1, 2025 | 29,700.00 | 29,750.00 | 29,300.00 | 29,600.00 | 29,600.00 | -0.34% | 51,016 |
| Aug 29, 2025 | 29,700.00 | 29,850.00 | 29,600.00 | 29,700.00 | 29,700.00 | -0.34% | 93,392 |
| Aug 28, 2025 | 29,700.00 | 29,900.00 | 29,400.00 | 29,800.00 | 29,800.00 | -0.17% | 76,248 |
| Aug 27, 2025 | 30,000.00 | 30,000.00 | 29,500.00 | 29,850.00 | 29,850.00 | -0.17% | 108,129 |
| Aug 26, 2025 | 29,800.00 | 29,950.00 | 29,400.00 | 29,900.00 | 29,900.00 | - | 106,027 |
| Aug 25, 2025 | 29,850.00 | 29,900.00 | 29,600.00 | 29,900.00 | 29,900.00 | 0.67% | 65,423 |
| Aug 22, 2025 | 29,600.00 | 29,900.00 | 29,350.00 | 29,700.00 | 29,700.00 | 0.51% | 98,427 |
| Aug 21, 2025 | 29,150.00 | 29,700.00 | 29,150.00 | 29,550.00 | 29,550.00 | 1.20% | 55,991 |
| Aug 20, 2025 | 28,750.00 | 29,250.00 | 28,450.00 | 29,200.00 | 29,200.00 | 0.17% | 120,174 |
| Aug 19, 2025 | 29,500.00 | 29,500.00 | 29,050.00 | 29,150.00 | 29,150.00 | -0.85% | 95,275 |
| Aug 18, 2025 | 29,400.00 | 29,500.00 | 29,150.00 | 29,400.00 | 29,400.00 | -0.84% | 103,747 |
| Aug 14, 2025 | 29,650.00 | 29,900.00 | 29,550.00 | 29,650.00 | 29,650.00 | -0.17% | 117,454 |
| Aug 13, 2025 | 29,750.00 | 29,900.00 | 29,400.00 | 29,700.00 | 29,700.00 | - | 83,722 |
| Aug 12, 2025 | 29,600.00 | 29,950.00 | 29,450.00 | 29,700.00 | 29,700.00 | 0.17% | 101,991 |
| Aug 11, 2025 | 30,450.00 | 30,500.00 | 29,600.00 | 29,650.00 | 29,650.00 | -1.82% | 91,406 |
| Aug 8, 2025 | 30,400.00 | 30,550.00 | 30,150.00 | 30,200.00 | 30,200.00 | -0.49% | 90,464 |
| 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 |