LX Semicon Co., Ltd. (KRX:108320)
South Korea · Delayed Price · Currency is KRW 30,400
-450 (-1.46%)
Oct 30, 2026, 3:30 PM KST
LX Semicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30,450.00 | 30,800.00 | 29,950.00 | 30,400.00 | 30,400.00 | -1.46% | 45,349 |
| Oct 29, 2026 | 31,350.00 | 31,350.00 | 30,200.00 | 30,850.00 | 30,850.00 | -1.75% | 53,638 |
| Oct 28, 2026 | 30,900.00 | 31,550.00 | 30,800.00 | 31,400.00 | 31,400.00 | 2.78% | 56,814 |
| Oct 27, 2026 | 29,900.00 | 31,000.00 | 29,800.00 | 30,550.00 | 30,550.00 | 3.38% | 119,884 |
| Oct 26, 2026 | 29,800.00 | 30,400.00 | 29,550.00 | 29,550.00 | 29,550.00 | -3.11% | 30,880 |
| Oct 23, 2026 | 30,450.00 | 31,300.00 | 29,900.00 | 30,500.00 | 30,500.00 | -0.65% | 54,274 |
| Oct 22, 2026 | 31,550.00 | 31,750.00 | 30,650.00 | 30,700.00 | 30,700.00 | -3.31% | 53,393 |
| Oct 21, 2026 | 31,800.00 | 32,000.00 | 31,300.00 | 31,750.00 | 31,750.00 | 1.28% | 29,455 |
| Oct 20, 2026 | 32,550.00 | 32,700.00 | 31,050.00 | 31,350.00 | 31,350.00 | -3.39% | 33,577 |
| Oct 19, 2026 | 31,750.00 | 32,500.00 | 31,300.00 | 32,450.00 | 32,450.00 | -0.31% | 36,305 |
| Oct 16, 2026 | 32,200.00 | 33,100.00 | 32,050.00 | 32,550.00 | 32,550.00 | 1.40% | 40,965 |
| Oct 15, 2026 | 32,300.00 | 32,950.00 | 31,600.00 | 32,100.00 | 32,100.00 | -5.87% | 78,932 |
| Oct 14, 2026 | 34,600.00 | 35,600.00 | 33,750.00 | 34,100.00 | 34,100.00 | -1.59% | 63,495 |
| Oct 13, 2026 | 35,200.00 | 35,250.00 | 33,400.00 | 34,650.00 | 34,650.00 | -2.81% | 70,245 |
| Oct 12, 2026 | 37,100.00 | 37,800.00 | 35,600.00 | 35,650.00 | 35,650.00 | -4.68% | 65,424 |
| Oct 8, 2026 | 37,700.00 | 38,150.00 | 37,200.00 | 37,400.00 | 37,400.00 | -0.53% | 36,924 |
| Oct 7, 2026 | 38,100.00 | 38,250.00 | 37,200.00 | 37,600.00 | 37,600.00 | -1.70% | 55,624 |
| Oct 6, 2026 | 37,950.00 | 38,500.00 | 37,500.00 | 38,250.00 | 38,250.00 | 2.27% | 60,205 |
| Oct 2, 2026 | 38,300.00 | 38,350.00 | 37,250.00 | 37,400.00 | 37,400.00 | -2.35% | 38,840 |
| Oct 1, 2026 | 36,500.00 | 38,300.00 | 36,300.00 | 38,300.00 | 38,300.00 | 4.64% | 82,121 |
| Sep 30, 2026 | 37,400.00 | 38,400.00 | 36,100.00 | 36,600.00 | 36,600.00 | -0.41% | 126,825 |
| Sep 29, 2026 | 36,550.00 | 36,750.00 | 35,950.00 | 36,750.00 | 36,750.00 | 1.10% | 25,287 |
| Sep 28, 2026 | 36,450.00 | 36,900.00 | 35,850.00 | 36,350.00 | 36,350.00 | -0.55% | 43,148 |
| Sep 23, 2026 | 36,450.00 | 37,300.00 | 36,200.00 | 36,550.00 | 36,550.00 | 1.39% | 36,549 |
| Sep 22, 2026 | 36,400.00 | 36,900.00 | 36,050.00 | 36,050.00 | 36,050.00 | 0.28% | 51,484 |
| Sep 21, 2026 | 35,800.00 | 36,400.00 | 35,800.00 | 35,950.00 | 35,950.00 | 0.70% | 30,225 |
| Sep 18, 2026 | 36,250.00 | 36,800.00 | 35,600.00 | 35,700.00 | 35,700.00 | -0.28% | 58,950 |
| Sep 17, 2026 | 35,850.00 | 36,200.00 | 35,300.00 | 35,800.00 | 35,800.00 | - | 27,341 |
| Sep 16, 2026 | 35,050.00 | 35,800.00 | 34,900.00 | 35,800.00 | 35,800.00 | 2.14% | 39,293 |
| Sep 15, 2026 | 35,200.00 | 35,750.00 | 34,750.00 | 35,050.00 | 35,050.00 | -0.43% | 39,932 |
| Sep 14, 2026 | 35,800.00 | 35,850.00 | 34,750.00 | 35,200.00 | 35,200.00 | -2.09% | 67,520 |
| Sep 11, 2026 | 36,700.00 | 36,850.00 | 35,400.00 | 35,950.00 | 35,950.00 | -3.62% | 130,956 |
| Sep 10, 2026 | 35,650.00 | 37,300.00 | 34,650.00 | 37,300.00 | 37,300.00 | 3.47% | 578,780 |
| Sep 9, 2026 | 35,100.00 | 36,600.00 | 35,000.00 | 36,050.00 | 36,050.00 | 2.85% | 246,455 |
| Sep 8, 2026 | 36,900.00 | 36,950.00 | 35,050.00 | 35,050.00 | 35,050.00 | -4.10% | 175,144 |
| Sep 7, 2026 | 36,350.00 | 36,850.00 | 35,800.00 | 36,550.00 | 36,550.00 | 0.97% | 85,972 |
| Sep 4, 2026 | 36,100.00 | 36,550.00 | 35,700.00 | 36,200.00 | 36,200.00 | 1.69% | 75,006 |
| Sep 3, 2026 | 37,000.00 | 37,000.00 | 35,400.00 | 35,600.00 | 35,600.00 | -2.33% | 73,444 |
| Sep 2, 2026 | 37,800.00 | 37,800.00 | 36,300.00 | 36,450.00 | 36,450.00 | -4.46% | 84,118 |
| Sep 1, 2026 | 36,950.00 | 38,400.00 | 36,950.00 | 38,150.00 | 38,150.00 | 4.23% | 87,970 |
| Aug 31, 2026 | 36,500.00 | 37,000.00 | 35,900.00 | 36,600.00 | 36,600.00 | -1.61% | 434,626 |
| Aug 28, 2026 | 37,800.00 | 37,850.00 | 36,800.00 | 37,200.00 | 37,200.00 | -1.59% | 62,097 |
| Aug 27, 2026 | 37,800.00 | 38,250.00 | 37,100.00 | 37,800.00 | 37,800.00 | 0.67% | 62,744 |
| Aug 26, 2026 | 37,350.00 | 37,750.00 | 36,700.00 | 37,550.00 | 37,550.00 | 0.67% | 50,585 |
| Aug 25, 2026 | 36,750.00 | 37,350.00 | 36,000.00 | 37,300.00 | 37,300.00 | 2.05% | 61,725 |
| Aug 24, 2026 | 37,350.00 | 37,700.00 | 36,500.00 | 36,550.00 | 36,550.00 | -1.08% | 33,481 |
| Aug 21, 2026 | 37,150.00 | 37,800.00 | 35,950.00 | 36,950.00 | 36,950.00 | -2.25% | 90,013 |
| Aug 20, 2026 | 38,400.00 | 38,600.00 | 37,700.00 | 37,800.00 | 37,800.00 | 0.53% | 55,426 |
| Aug 19, 2026 | 38,550.00 | 39,300.00 | 37,400.00 | 37,600.00 | 37,600.00 | -4.57% | 68,730 |
| Aug 18, 2026 | 42,550.00 | 42,600.00 | 38,800.00 | 39,400.00 | 39,400.00 | -5.06% | 104,928 |