LX Semicon Co., Ltd. (KRX:108320)
South Korea flag South Korea · Delayed Price · Currency is KRW
56,700
+1,700 (3.09%)
At close: Oct 2, 2025

LX Semicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202556,200.0056,800.0055,800.0056,400.0056,400.002.55%59,024
Oct 1, 202555,000.0055,500.0052,500.0055,000.0055,000.000.92%38,154
Sep 30, 202555,700.0055,700.0054,200.0054,500.0054,500.00-1.80%25,731
Sep 29, 202555,500.0056,300.0054,600.0055,500.0055,500.001.28%29,697
Sep 26, 202556,100.0056,100.0054,200.0054,800.0054,800.00-2.66%43,045
Sep 25, 202556,400.0056,700.0055,300.0056,300.0056,300.00-0.35%43,326
Sep 24, 202555,800.0056,600.0055,200.0056,500.0056,500.000.36%48,352
Sep 23, 202556,200.0057,300.0055,600.0056,300.0056,300.001.08%50,792
Sep 22, 202556,400.0056,600.0055,400.0055,700.0055,700.00-1.24%53,544
Sep 19, 202555,900.0056,400.0055,200.0056,400.0056,400.002.36%90,402
Sep 18, 202553,900.0055,200.0053,700.0055,100.0055,100.002.80%65,011
Sep 17, 202554,600.0054,700.0053,200.0053,600.0053,600.00-2.01%45,625
Sep 16, 202554,300.0055,100.0054,000.0054,700.0054,700.002.63%90,994
Sep 15, 202554,200.0054,700.0053,200.0053,300.0053,300.00-0.74%71,056
Sep 12, 202553,500.0054,400.0053,300.0053,700.0053,700.001.13%39,573
Sep 11, 202553,100.0053,400.0052,100.0053,100.0053,100.000.95%86,926
Sep 10, 202552,000.0052,900.0052,000.0052,600.0052,600.000.57%35,989
Sep 9, 202551,900.0052,300.0051,800.0052,300.0052,300.000.97%34,964
Sep 8, 202552,100.0052,300.0051,600.0051,800.0051,800.00-0.58%31,361
Sep 5, 202553,100.0053,100.0051,600.0052,100.0052,100.00-1.33%49,279
Sep 4, 202552,500.0052,900.0052,200.0052,800.0052,800.000.96%28,507
Sep 3, 202552,400.0052,500.0052,000.0052,300.0052,300.00-27,697
Sep 2, 202552,500.0053,500.0052,100.0052,300.0052,300.00-0.95%18,931
Sep 1, 202553,900.0053,900.0052,500.0052,800.0052,800.00-1.86%33,397
Aug 29, 202554,100.0054,700.0053,700.0053,800.0053,800.00-0.55%20,488
Aug 28, 202554,100.0055,000.0053,800.0054,100.0054,100.000.19%24,121
Aug 27, 202554,600.0054,600.0053,700.0054,000.0054,000.00-13,581
Aug 26, 202554,100.0054,600.0053,800.0054,000.0054,000.00-20,136
Aug 25, 202553,700.0054,400.0053,300.0054,000.0054,000.002.27%19,407
Aug 22, 202553,200.0053,600.0052,800.0052,800.0052,800.00-0.75%15,650
Aug 21, 202553,400.0053,500.0052,600.0053,200.0053,200.000.38%15,885
Aug 20, 202553,200.0053,200.0052,200.0053,000.0053,000.00-1.30%27,255
Aug 19, 202554,400.0054,700.0053,200.0053,700.0053,700.00-1.29%37,593
Aug 18, 202556,100.0056,100.0054,200.0054,400.0054,400.00-3.89%60,094
Aug 14, 202557,400.0057,500.0055,900.0056,600.0056,600.00-0.88%23,982
Aug 13, 202555,400.0058,900.0054,800.0057,100.0057,100.004.20%91,691
Aug 12, 202555,300.0055,600.0054,800.0054,800.0054,800.00-0.54%23,136
Aug 11, 202555,500.0055,700.0055,000.0055,100.0055,100.00-20,943
Aug 8, 202555,400.0055,900.0055,100.0055,100.0055,100.00-26,292
Aug 7, 202555,500.0055,500.0054,700.0055,100.0055,100.000.18%18,787
Aug 6, 202554,100.0055,100.0054,100.0055,000.0055,000.000.92%21,139
Aug 5, 202554,600.0054,900.0054,200.0054,500.0054,500.000.55%21,549
Aug 4, 202553,800.0054,500.0053,000.0054,200.0054,200.000.74%18,754
Aug 1, 202555,100.0055,200.0053,600.0053,800.0053,800.00-2.18%45,232
Jul 31, 202556,000.0056,500.0055,000.0055,000.0055,000.00-1.08%41,969
Jul 30, 202554,900.0056,200.0054,900.0055,600.0055,600.000.54%45,758
Jul 29, 202556,600.0056,600.0054,900.0055,300.0055,300.00-1.60%82,733
Jul 28, 202556,500.0056,900.0055,500.0056,200.0056,200.00-1.92%81,627
Jul 25, 202559,200.0059,500.0056,500.0057,300.0057,300.00-8.17%135,854
Jul 24, 202563,700.0063,900.0062,200.0062,400.0062,400.00-1.42%22,771