LX Semicon Co., Ltd. (KRX:108320)
South Korea · Delayed Price · Currency is KRW 58,300
+400 (0.69%)
At close: Oct 24, 2025
LX Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 58,500.00 | 58,900.00 | 57,900.00 | 58,300.00 | 58,300.00 | 0.69% | 50,288 |
| Oct 23, 2025 | 58,000.00 | 58,600.00 | 57,300.00 | 57,900.00 | 57,900.00 | -1.03% | 41,045 |
| Oct 22, 2025 | 57,800.00 | 58,600.00 | 56,700.00 | 58,500.00 | 58,500.00 | 1.56% | 47,395 |
| Oct 21, 2025 | 58,600.00 | 59,000.00 | 57,500.00 | 57,600.00 | 57,600.00 | -1.20% | 56,112 |
| Oct 20, 2025 | 57,900.00 | 58,400.00 | 56,800.00 | 58,300.00 | 58,300.00 | 1.75% | 58,099 |
| Oct 17, 2025 | 58,500.00 | 59,000.00 | 57,300.00 | 57,300.00 | 57,300.00 | -2.22% | 76,121 |
| Oct 16, 2025 | 59,600.00 | 59,600.00 | 58,200.00 | 58,600.00 | 58,600.00 | -0.85% | 67,004 |
| Oct 15, 2025 | 58,100.00 | 59,900.00 | 57,800.00 | 59,100.00 | 59,100.00 | 2.78% | 136,518 |
| Oct 14, 2025 | 60,000.00 | 60,400.00 | 56,700.00 | 57,500.00 | 57,500.00 | -2.87% | 90,241 |
| Oct 13, 2025 | 57,800.00 | 59,300.00 | 56,700.00 | 59,200.00 | 59,200.00 | -0.17% | 71,079 |
| Oct 10, 2025 | 58,000.00 | 59,400.00 | 57,700.00 | 59,300.00 | 59,300.00 | 5.14% | 154,852 |
| Oct 2, 2025 | 56,200.00 | 56,800.00 | 55,800.00 | 56,400.00 | 56,400.00 | 2.55% | 59,024 |
| Oct 1, 2025 | 55,000.00 | 55,500.00 | 52,500.00 | 55,000.00 | 55,000.00 | 0.92% | 38,154 |
| Sep 30, 2025 | 55,700.00 | 55,700.00 | 54,200.00 | 54,500.00 | 54,500.00 | -1.80% | 25,731 |
| Sep 29, 2025 | 55,500.00 | 56,300.00 | 54,600.00 | 55,500.00 | 55,500.00 | 1.28% | 29,697 |
| Sep 26, 2025 | 56,100.00 | 56,100.00 | 54,200.00 | 54,800.00 | 54,800.00 | -2.66% | 43,045 |
| Sep 25, 2025 | 56,400.00 | 56,700.00 | 55,300.00 | 56,300.00 | 56,300.00 | -0.35% | 43,326 |
| Sep 24, 2025 | 55,800.00 | 56,600.00 | 55,200.00 | 56,500.00 | 56,500.00 | 0.36% | 48,352 |
| Sep 23, 2025 | 56,200.00 | 57,300.00 | 55,600.00 | 56,300.00 | 56,300.00 | 1.08% | 50,792 |
| Sep 22, 2025 | 56,400.00 | 56,600.00 | 55,400.00 | 55,700.00 | 55,700.00 | -1.24% | 53,544 |
| Sep 19, 2025 | 55,900.00 | 56,400.00 | 55,200.00 | 56,400.00 | 56,400.00 | 2.36% | 90,402 |
| Sep 18, 2025 | 53,900.00 | 55,200.00 | 53,700.00 | 55,100.00 | 55,100.00 | 2.80% | 65,011 |
| Sep 17, 2025 | 54,600.00 | 54,700.00 | 53,200.00 | 53,600.00 | 53,600.00 | -2.01% | 45,625 |
| Sep 16, 2025 | 54,300.00 | 55,100.00 | 54,000.00 | 54,700.00 | 54,700.00 | 2.63% | 90,994 |
| Sep 15, 2025 | 54,200.00 | 54,700.00 | 53,200.00 | 53,300.00 | 53,300.00 | -0.74% | 71,056 |
| Sep 12, 2025 | 53,500.00 | 54,400.00 | 53,300.00 | 53,700.00 | 53,700.00 | 1.13% | 39,573 |
| Sep 11, 2025 | 53,100.00 | 53,400.00 | 52,100.00 | 53,100.00 | 53,100.00 | 0.95% | 86,926 |
| Sep 10, 2025 | 52,000.00 | 52,900.00 | 52,000.00 | 52,600.00 | 52,600.00 | 0.57% | 35,989 |
| Sep 9, 2025 | 51,900.00 | 52,300.00 | 51,800.00 | 52,300.00 | 52,300.00 | 0.97% | 34,964 |
| Sep 8, 2025 | 52,100.00 | 52,300.00 | 51,600.00 | 51,800.00 | 51,800.00 | -0.58% | 31,361 |
| Sep 5, 2025 | 53,100.00 | 53,100.00 | 51,600.00 | 52,100.00 | 52,100.00 | -1.33% | 49,279 |
| Sep 4, 2025 | 52,500.00 | 52,900.00 | 52,200.00 | 52,800.00 | 52,800.00 | 0.96% | 28,507 |
| Sep 3, 2025 | 52,400.00 | 52,500.00 | 52,000.00 | 52,300.00 | 52,300.00 | - | 27,697 |
| Sep 2, 2025 | 52,500.00 | 53,500.00 | 52,100.00 | 52,300.00 | 52,300.00 | -0.95% | 18,931 |
| Sep 1, 2025 | 53,900.00 | 53,900.00 | 52,500.00 | 52,800.00 | 52,800.00 | -1.86% | 33,397 |
| Aug 29, 2025 | 54,100.00 | 54,700.00 | 53,700.00 | 53,800.00 | 53,800.00 | -0.55% | 20,488 |
| Aug 28, 2025 | 54,100.00 | 55,000.00 | 53,800.00 | 54,100.00 | 54,100.00 | 0.19% | 24,121 |
| Aug 27, 2025 | 54,600.00 | 54,600.00 | 53,700.00 | 54,000.00 | 54,000.00 | - | 13,581 |
| Aug 26, 2025 | 54,100.00 | 54,600.00 | 53,800.00 | 54,000.00 | 54,000.00 | - | 20,136 |
| Aug 25, 2025 | 53,700.00 | 54,400.00 | 53,300.00 | 54,000.00 | 54,000.00 | 2.27% | 19,407 |
| Aug 22, 2025 | 53,200.00 | 53,600.00 | 52,800.00 | 52,800.00 | 52,800.00 | -0.75% | 15,650 |
| Aug 21, 2025 | 53,400.00 | 53,500.00 | 52,600.00 | 53,200.00 | 53,200.00 | 0.38% | 15,885 |
| Aug 20, 2025 | 53,200.00 | 53,200.00 | 52,200.00 | 53,000.00 | 53,000.00 | -1.30% | 27,255 |
| Aug 19, 2025 | 54,400.00 | 54,700.00 | 53,200.00 | 53,700.00 | 53,700.00 | -1.29% | 37,593 |
| Aug 18, 2025 | 56,100.00 | 56,100.00 | 54,200.00 | 54,400.00 | 54,400.00 | -3.89% | 60,094 |
| Aug 14, 2025 | 57,400.00 | 57,500.00 | 55,900.00 | 56,600.00 | 56,600.00 | -0.88% | 23,982 |
| Aug 13, 2025 | 55,400.00 | 58,900.00 | 54,800.00 | 57,100.00 | 57,100.00 | 4.20% | 91,691 |
| Aug 12, 2025 | 55,300.00 | 55,600.00 | 54,800.00 | 54,800.00 | 54,800.00 | -0.54% | 23,136 |
| Aug 11, 2025 | 55,500.00 | 55,700.00 | 55,000.00 | 55,100.00 | 55,100.00 | - | 20,943 |
| Aug 8, 2025 | 55,400.00 | 55,900.00 | 55,100.00 | 55,100.00 | 55,100.00 | - | 26,292 |