LX Semicon Co., Ltd. (KRX:108320)
South Korea · Delayed Price · Currency is KRW 51,800
-300 (-0.58%)
Last updated: Sep 8, 2025, 9:00 AM KST
LX Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 52,100.00 | 52,300.00 | 51,600.00 | 51,800.00 | - | -0.58% | 31,361 |
| Sep 5, 2025 | 53,100.00 | 53,100.00 | 51,600.00 | 52,100.00 | - | -1.33% | 49,279 |
| Sep 4, 2025 | 52,500.00 | 52,900.00 | 52,200.00 | 52,800.00 | - | 0.96% | 28,507 |
| Sep 3, 2025 | 52,400.00 | 52,500.00 | 52,000.00 | 52,300.00 | - | - | 27,697 |
| Sep 2, 2025 | 52,500.00 | 53,500.00 | 52,100.00 | 52,300.00 | - | -0.95% | 18,931 |
| Sep 1, 2025 | 53,900.00 | 53,900.00 | 52,500.00 | 52,800.00 | - | -1.86% | 33,397 |
| Aug 29, 2025 | 54,100.00 | 54,700.00 | 53,700.00 | 53,800.00 | - | -0.55% | 20,488 |
| Aug 28, 2025 | 54,100.00 | 55,000.00 | 53,800.00 | 54,100.00 | - | 0.19% | 24,121 |
| Aug 27, 2025 | 54,600.00 | 54,600.00 | 53,700.00 | 54,000.00 | - | - | 13,581 |
| Aug 26, 2025 | 54,100.00 | 54,600.00 | 53,800.00 | 54,000.00 | - | - | 20,136 |
| Aug 25, 2025 | 53,700.00 | 54,400.00 | 53,300.00 | 54,000.00 | - | 2.27% | 19,407 |
| Aug 22, 2025 | 53,200.00 | 53,600.00 | 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 | - | 0.38% | 15,885 |
| Aug 20, 2025 | 53,200.00 | 53,200.00 | 52,200.00 | 53,000.00 | - | -1.30% | 27,255 |
| Aug 19, 2025 | 54,400.00 | 54,700.00 | 53,200.00 | 53,700.00 | - | -1.29% | 37,593 |
| Aug 18, 2025 | 56,100.00 | 56,100.00 | 54,200.00 | 54,400.00 | - | -3.89% | 60,094 |
| Aug 14, 2025 | 57,400.00 | 57,500.00 | 55,900.00 | 56,600.00 | - | -0.88% | 23,982 |
| Aug 13, 2025 | 55,400.00 | 58,900.00 | 54,800.00 | 57,100.00 | - | 4.20% | 91,691 |
| Aug 12, 2025 | 55,300.00 | 55,600.00 | 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 | - | - | 20,943 |
| Aug 8, 2025 | 55,400.00 | 55,900.00 | 55,100.00 | 55,100.00 | - | - | 26,292 |
| Aug 7, 2025 | 55,500.00 | 55,500.00 | 54,700.00 | 55,100.00 | - | 0.18% | 18,787 |
| Aug 6, 2025 | 54,100.00 | 55,100.00 | 54,100.00 | 55,000.00 | - | 0.92% | 21,139 |
| Aug 5, 2025 | 54,600.00 | 54,900.00 | 54,200.00 | 54,500.00 | - | 0.55% | 21,549 |
| Aug 4, 2025 | 53,800.00 | 54,500.00 | 53,000.00 | 54,200.00 | - | 0.74% | 18,754 |
| Aug 1, 2025 | 55,100.00 | 55,200.00 | 53,600.00 | 53,800.00 | - | -2.18% | 45,232 |
| Jul 31, 2025 | 56,000.00 | 56,500.00 | 55,000.00 | 55,000.00 | - | -1.08% | 41,969 |
| Jul 30, 2025 | 54,900.00 | 56,200.00 | 54,900.00 | 55,600.00 | - | 0.54% | 45,758 |
| Jul 29, 2025 | 56,600.00 | 56,600.00 | 54,900.00 | 55,300.00 | - | -1.60% | 82,733 |
| Jul 28, 2025 | 56,500.00 | 56,900.00 | 55,500.00 | 56,200.00 | - | -1.92% | 81,627 |
| Jul 25, 2025 | 59,200.00 | 59,500.00 | 56,500.00 | 57,300.00 | - | -8.17% | 135,854 |
| Jul 24, 2025 | 63,700.00 | 63,900.00 | 62,200.00 | 62,400.00 | - | -1.42% | 22,771 |
| Jul 23, 2025 | 63,000.00 | 63,600.00 | 62,000.00 | 63,300.00 | - | 0.64% | 26,412 |
| Jul 22, 2025 | 64,300.00 | 64,700.00 | 62,600.00 | 62,900.00 | - | -2.18% | 28,421 |
| Jul 21, 2025 | 65,500.00 | 65,600.00 | 63,900.00 | 64,300.00 | - | -1.83% | 29,619 |
| Jul 18, 2025 | 65,700.00 | 66,000.00 | 64,500.00 | 65,500.00 | - | -0.30% | 31,437 |
| Jul 17, 2025 | 66,500.00 | 66,500.00 | 64,800.00 | 65,700.00 | - | -0.76% | 22,076 |
| Jul 16, 2025 | 66,500.00 | 67,000.00 | 65,700.00 | 66,200.00 | - | 0.15% | 22,529 |
| Jul 15, 2025 | 66,700.00 | 66,800.00 | 65,700.00 | 66,100.00 | - | -0.90% | 20,598 |
| Jul 14, 2025 | 64,500.00 | 67,400.00 | 64,300.00 | 66,700.00 | - | 3.57% | 46,518 |
| Jul 11, 2025 | 64,400.00 | 65,200.00 | 64,100.00 | 64,400.00 | - | - | 30,476 |
| Jul 10, 2025 | 64,400.00 | 65,300.00 | 64,300.00 | 64,400.00 | - | 0.63% | 17,900 |
| Jul 9, 2025 | 64,700.00 | 64,700.00 | 63,600.00 | 64,000.00 | - | -0.31% | 24,699 |
| Jul 8, 2025 | 63,800.00 | 65,300.00 | 63,800.00 | 64,200.00 | - | -0.47% | 17,871 |
| Jul 7, 2025 | 65,800.00 | 65,800.00 | 63,000.00 | 64,500.00 | - | -3.15% | 35,264 |
| Jul 4, 2025 | 66,900.00 | 67,400.00 | 66,200.00 | 66,600.00 | - | - | 28,358 |
| Jul 3, 2025 | 66,400.00 | 66,600.00 | 65,400.00 | 66,600.00 | - | 1.06% | 30,703 |
| Jul 2, 2025 | 66,600.00 | 66,700.00 | 64,700.00 | 65,900.00 | - | -0.60% | 21,401 |
| Jul 1, 2025 | 65,500.00 | 68,000.00 | 65,500.00 | 66,300.00 | - | 2.47% | 43,017 |
| Jun 30, 2025 | 66,100.00 | 66,100.00 | 64,700.00 | 64,700.00 | - | -1.67% | 26,045 |