LX International Corp. (KRX:001120)
South Korea · Delayed Price · Currency is KRW 48,200
+1,600 (3.43%)
At close: Mar 26, 2026
LX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 47,000.00 | 48,350.00 | 46,400.00 | 48,100.00 | - | 3.22% | 145,502 |
| Mar 25, 2026 | 46,900.00 | 47,150.00 | 44,550.00 | 46,600.00 | 46,600.00 | 0.87% | 193,256 |
| Mar 24, 2026 | 46,200.00 | 47,200.00 | 45,250.00 | 46,200.00 | 46,200.00 | -2.12% | 215,550 |
| Mar 23, 2026 | 47,950.00 | 48,100.00 | 46,200.00 | 47,200.00 | 47,200.00 | 0.11% | 292,380 |
| Mar 20, 2026 | 45,200.00 | 47,850.00 | 44,700.00 | 47,150.00 | 47,150.00 | 5.96% | 362,109 |
| Mar 19, 2026 | 43,500.00 | 45,000.00 | 42,850.00 | 44,500.00 | 44,500.00 | 3.37% | 252,443 |
| Mar 18, 2026 | 45,400.00 | 45,400.00 | 42,600.00 | 43,050.00 | 43,050.00 | -4.33% | 186,066 |
| Mar 17, 2026 | 45,050.00 | 45,850.00 | 43,950.00 | 45,000.00 | 45,000.00 | -0.99% | 130,844 |
| Mar 16, 2026 | 43,250.00 | 47,000.00 | 42,450.00 | 45,450.00 | 45,450.00 | 4.97% | 308,582 |
| Mar 13, 2026 | 44,450.00 | 44,450.00 | 42,300.00 | 43,300.00 | 43,300.00 | -1.03% | 207,038 |
| Mar 12, 2026 | 42,700.00 | 44,500.00 | 41,800.00 | 43,750.00 | 43,750.00 | 6.45% | 281,691 |
| Mar 11, 2026 | 41,150.00 | 43,000.00 | 40,600.00 | 41,100.00 | 41,100.00 | - | 181,165 |
| Mar 10, 2026 | 41,000.00 | 41,350.00 | 40,050.00 | 41,100.00 | 41,100.00 | -1.08% | 175,645 |
| Mar 9, 2026 | 40,200.00 | 43,400.00 | 40,000.00 | 41,550.00 | 41,550.00 | 5.19% | 362,127 |
| Mar 6, 2026 | 39,650.00 | 40,400.00 | 38,475.00 | 39,500.00 | 39,500.00 | -0.63% | 164,940 |
| Mar 5, 2026 | 40,500.00 | 44,000.00 | 39,150.00 | 39,750.00 | 39,750.00 | 3.25% | 177,505 |
| Mar 4, 2026 | 42,700.00 | 42,700.00 | 37,600.00 | 38,500.00 | 38,500.00 | -10.88% | 435,591 |
| Mar 3, 2026 | 42,600.00 | 44,200.00 | 42,000.00 | 43,200.00 | 43,200.00 | 1.41% | 275,617 |
| Feb 27, 2026 | 44,150.00 | 44,200.00 | 42,600.00 | 42,600.00 | 42,600.00 | -4.70% | 334,831 |
| Feb 26, 2026 | 47,200.00 | 47,450.00 | 44,250.00 | 44,700.00 | 44,700.00 | -7.74% | 432,613 |
| Feb 25, 2026 | 48,600.00 | 49,750.00 | 48,400.00 | 48,450.00 | 46,450.00 | - | 253,811 |
| Feb 24, 2026 | 47,550.00 | 48,500.00 | 46,400.00 | 48,450.00 | 46,450.00 | 1.68% | 233,340 |
| Feb 23, 2026 | 48,000.00 | 48,550.00 | 47,150.00 | 47,650.00 | 45,683.02 | -0.10% | 160,165 |
| Feb 20, 2026 | 47,400.00 | 48,350.00 | 47,400.00 | 47,700.00 | 45,730.96 | -0.31% | 176,964 |
| Feb 19, 2026 | 46,000.00 | 48,000.00 | 46,000.00 | 47,850.00 | 45,874.77 | 4.93% | 183,183 |
| Feb 13, 2026 | 44,300.00 | 45,950.00 | 44,300.00 | 45,600.00 | 43,717.65 | 1.22% | 156,229 |
| Feb 12, 2026 | 43,350.00 | 45,400.00 | 42,800.00 | 45,050.00 | 43,190.35 | 5.13% | 281,817 |
| Feb 11, 2026 | 45,050.00 | 45,050.00 | 42,250.00 | 42,850.00 | 41,081.17 | -2.50% | 200,781 |
| Feb 10, 2026 | 43,350.00 | 44,450.00 | 42,850.00 | 43,950.00 | 42,135.76 | 2.81% | 226,447 |
| Feb 9, 2026 | 41,250.00 | 43,100.00 | 41,250.00 | 42,750.00 | 40,985.29 | 4.52% | 201,610 |
| Feb 6, 2026 | 41,000.00 | 41,150.00 | 39,400.00 | 40,900.00 | 39,211.66 | -1.09% | 140,539 |
| Feb 5, 2026 | 40,350.00 | 42,200.00 | 40,050.00 | 41,350.00 | 39,643.09 | 2.48% | 243,930 |
| Feb 4, 2026 | 39,400.00 | 40,650.00 | 39,150.00 | 40,350.00 | 38,684.37 | 2.41% | 195,437 |
| Feb 3, 2026 | 38,200.00 | 39,550.00 | 38,200.00 | 39,400.00 | 37,773.58 | 4.23% | 147,231 |
| Feb 2, 2026 | 37,000.00 | 38,500.00 | 36,900.00 | 37,800.00 | 36,239.63 | -1.18% | 205,086 |
| Jan 30, 2026 | 38,250.00 | 39,300.00 | 37,450.00 | 38,250.00 | 36,671.05 | 1.32% | 199,449 |
| Jan 29, 2026 | 37,700.00 | 38,000.00 | 36,500.00 | 37,750.00 | 36,191.69 | 2.86% | 211,600 |
| Jan 28, 2026 | 37,000.00 | 37,450.00 | 36,000.00 | 36,700.00 | 35,185.04 | -0.81% | 142,652 |
| Jan 27, 2026 | 36,550.00 | 37,400.00 | 36,300.00 | 37,000.00 | 35,472.65 | 1.09% | 153,724 |
| Jan 26, 2026 | 36,400.00 | 36,950.00 | 35,700.00 | 36,600.00 | 35,089.16 | 1.24% | 144,210 |
| Jan 23, 2026 | 35,850.00 | 36,400.00 | 35,600.00 | 36,150.00 | 34,657.74 | 0.84% | 102,296 |
| Jan 22, 2026 | 36,150.00 | 36,350.00 | 35,250.00 | 35,850.00 | 34,370.12 | -0.28% | 179,592 |
| Jan 21, 2026 | 36,000.00 | 36,500.00 | 35,000.00 | 35,950.00 | 34,466.00 | -4.52% | 292,737 |
| Jan 20, 2026 | 36,450.00 | 38,450.00 | 35,900.00 | 37,650.00 | 36,095.82 | 4.01% | 270,119 |
| Jan 19, 2026 | 36,000.00 | 36,500.00 | 35,550.00 | 36,200.00 | 34,705.68 | 1.54% | 170,683 |
| Jan 16, 2026 | 35,600.00 | 37,150.00 | 35,400.00 | 35,650.00 | 34,178.38 | -1.52% | 227,363 |
| Jan 15, 2026 | 34,500.00 | 36,350.00 | 34,250.00 | 36,200.00 | 34,705.68 | 5.69% | 438,358 |
| Jan 14, 2026 | 32,550.00 | 34,400.00 | 32,450.00 | 34,250.00 | 32,836.17 | 4.74% | 289,890 |
| Jan 13, 2026 | 32,750.00 | 33,000.00 | 32,450.00 | 32,700.00 | 31,350.15 | - | 138,074 |
| Jan 12, 2026 | 32,100.00 | 32,750.00 | 31,850.00 | 32,700.00 | 31,350.15 | 2.03% | 111,125 |