LX Semicon Co., Ltd. (KRX:108320)
South Korea · Delayed Price · Currency is KRW 54,100
-1,300 (-2.35%)
At close: Feb 6, 2026
LX Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 54,200.00 | 54,600.00 | 53,100.00 | 54,100.00 | 54,100.00 | -2.35% | 86,237 |
| Feb 5, 2026 | 53,800.00 | 55,600.00 | 53,300.00 | 55,400.00 | 55,400.00 | 1.47% | 131,576 |
| Feb 4, 2026 | 54,200.00 | 54,800.00 | 53,600.00 | 54,600.00 | 54,600.00 | 0.37% | 70,731 |
| Feb 3, 2026 | 54,100.00 | 54,700.00 | 53,200.00 | 54,400.00 | 54,400.00 | 2.45% | 83,198 |
| Feb 2, 2026 | 54,200.00 | 55,100.00 | 52,500.00 | 53,100.00 | 53,100.00 | -2.93% | 133,237 |
| Jan 30, 2026 | 54,300.00 | 55,500.00 | 53,900.00 | 54,700.00 | 54,700.00 | -0.55% | 129,463 |
| Jan 29, 2026 | 55,800.00 | 55,800.00 | 53,000.00 | 55,000.00 | 55,000.00 | 0.55% | 153,047 |
| Jan 28, 2026 | 52,800.00 | 55,100.00 | 52,300.00 | 54,700.00 | 54,700.00 | 4.79% | 194,777 |
| Jan 27, 2026 | 52,100.00 | 52,600.00 | 51,300.00 | 52,200.00 | 52,200.00 | 0.19% | 109,637 |
| Jan 26, 2026 | 51,300.00 | 52,200.00 | 51,000.00 | 52,100.00 | 52,100.00 | 1.76% | 117,291 |
| Jan 23, 2026 | 51,000.00 | 51,300.00 | 50,400.00 | 51,200.00 | 51,200.00 | 0.59% | 64,662 |
| Jan 22, 2026 | 50,800.00 | 51,200.00 | 50,100.00 | 50,900.00 | 50,900.00 | 1.80% | 91,349 |
| Jan 21, 2026 | 50,800.00 | 51,300.00 | 49,900.00 | 50,000.00 | 50,000.00 | -3.85% | 93,393 |
| Jan 20, 2026 | 51,200.00 | 52,600.00 | 51,100.00 | 52,000.00 | 52,000.00 | 1.36% | 80,592 |
| Jan 19, 2026 | 50,500.00 | 51,500.00 | 50,300.00 | 51,300.00 | 51,300.00 | 0.39% | 48,145 |
| Jan 16, 2026 | 51,300.00 | 51,500.00 | 50,800.00 | 51,100.00 | 51,100.00 | -0.58% | 64,883 |
| Jan 15, 2026 | 51,200.00 | 51,500.00 | 50,300.00 | 51,400.00 | 51,400.00 | -0.19% | 56,427 |
| Jan 14, 2026 | 50,500.00 | 51,600.00 | 50,400.00 | 51,500.00 | 51,500.00 | 1.18% | 59,775 |
| Jan 13, 2026 | 50,200.00 | 50,900.00 | 50,100.00 | 50,900.00 | 50,900.00 | 1.19% | 50,179 |
| Jan 12, 2026 | 50,900.00 | 50,900.00 | 50,000.00 | 50,300.00 | 50,300.00 | -1.18% | 51,867 |
| Jan 9, 2026 | 50,700.00 | 51,300.00 | 50,000.00 | 50,900.00 | 50,900.00 | 0.20% | 67,578 |
| Jan 8, 2026 | 51,300.00 | 51,900.00 | 50,500.00 | 50,800.00 | 50,800.00 | -1.55% | 79,296 |
| Jan 7, 2026 | 51,900.00 | 52,200.00 | 51,000.00 | 51,600.00 | 51,600.00 | -0.39% | 82,687 |
| Jan 6, 2026 | 51,000.00 | 51,800.00 | 50,400.00 | 51,800.00 | 51,800.00 | 1.57% | 80,144 |
| Jan 5, 2026 | 50,900.00 | 52,200.00 | 50,400.00 | 51,000.00 | 51,000.00 | 1.39% | 92,742 |
| Jan 2, 2026 | 49,100.00 | 50,500.00 | 48,650.00 | 50,300.00 | 50,300.00 | 2.34% | 64,355 |
| Dec 30, 2025 | 49,600.00 | 50,100.00 | 49,100.00 | 49,150.00 | 49,150.00 | -0.81% | 42,124 |
| Dec 29, 2025 | 49,950.00 | 50,200.00 | 48,950.00 | 49,550.00 | 49,550.00 | -1.69% | 62,639 |
| Dec 26, 2025 | 50,500.00 | 50,900.00 | 50,000.00 | 50,400.00 | 50,400.00 | 0.20% | 37,685 |
| Dec 24, 2025 | 50,600.00 | 50,700.00 | 50,000.00 | 50,300.00 | 50,300.00 | -0.59% | 35,971 |
| Dec 23, 2025 | 50,700.00 | 50,900.00 | 50,200.00 | 50,600.00 | 50,600.00 | -0.39% | 33,227 |
| Dec 22, 2025 | 50,800.00 | 50,800.00 | 50,400.00 | 50,800.00 | 50,800.00 | 0.40% | 40,386 |
| Dec 19, 2025 | 50,500.00 | 50,600.00 | 49,700.00 | 50,600.00 | 50,600.00 | 1.20% | 60,621 |
| Dec 18, 2025 | 50,500.00 | 50,600.00 | 49,800.00 | 50,000.00 | 50,000.00 | -1.57% | 65,717 |
| Dec 17, 2025 | 51,000.00 | 51,300.00 | 50,200.00 | 50,800.00 | 50,800.00 | -0.39% | 74,247 |
| Dec 16, 2025 | 52,400.00 | 52,400.00 | 50,800.00 | 51,000.00 | 51,000.00 | -2.49% | 77,124 |
| Dec 15, 2025 | 53,000.00 | 53,000.00 | 52,100.00 | 52,300.00 | 52,300.00 | -2.24% | 67,964 |
| Dec 12, 2025 | 53,500.00 | 53,700.00 | 52,700.00 | 53,500.00 | 53,500.00 | 0.19% | 133,159 |
| Dec 11, 2025 | 53,000.00 | 53,800.00 | 52,600.00 | 53,400.00 | 53,400.00 | 2.10% | 68,029 |
| Dec 10, 2025 | 52,300.00 | 53,300.00 | 51,700.00 | 52,300.00 | 52,300.00 | -0.38% | 65,976 |
| Dec 9, 2025 | 52,900.00 | 53,200.00 | 52,400.00 | 52,500.00 | 52,500.00 | - | 36,592 |
| Dec 8, 2025 | 53,400.00 | 53,400.00 | 52,400.00 | 52,500.00 | 52,500.00 | -1.87% | 34,018 |
| Dec 5, 2025 | 52,300.00 | 53,600.00 | 52,300.00 | 53,500.00 | 53,500.00 | 2.10% | 67,679 |
| Dec 4, 2025 | 52,400.00 | 52,500.00 | 51,800.00 | 52,400.00 | 52,400.00 | 0.38% | 27,603 |
| Dec 3, 2025 | 51,500.00 | 52,600.00 | 51,500.00 | 52,200.00 | 52,200.00 | 1.36% | 57,082 |
| Dec 2, 2025 | 51,800.00 | 52,000.00 | 51,300.00 | 51,500.00 | 51,500.00 | -0.58% | 52,686 |
| Dec 1, 2025 | 52,000.00 | 52,700.00 | 51,600.00 | 51,800.00 | 51,800.00 | - | 51,218 |
| Nov 28, 2025 | 51,900.00 | 52,000.00 | 51,200.00 | 51,800.00 | 51,800.00 | 0.19% | 22,282 |
| Nov 27, 2025 | 51,700.00 | 52,100.00 | 51,100.00 | 51,700.00 | 51,700.00 | 0.39% | 31,827 |
| Nov 26, 2025 | 51,100.00 | 52,000.00 | 51,100.00 | 51,500.00 | 51,500.00 | 0.78% | 19,977 |