LX Semicon Co., Ltd. (KRX:108320)
South Korea · Delayed Price · Currency is KRW 35,700
-100 (-0.28%)
At close: Sep 18, 2026
LX Semicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 36,250.00 | 36,800.00 | 35,600.00 | 35,700.00 | 35,700.00 | -0.28% | 57,263 |
| Sep 17, 2026 | 35,850.00 | 36,200.00 | 35,300.00 | 35,800.00 | 35,800.00 | - | 25,740 |
| Sep 16, 2026 | 35,050.00 | 35,800.00 | 34,900.00 | 35,800.00 | 35,800.00 | 2.14% | 38,445 |
| 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 |
| Aug 14, 2026 | 41,000.00 | 42,000.00 | 40,550.00 | 41,500.00 | 41,500.00 | 3.36% | 68,715 |
| Aug 13, 2026 | 40,050.00 | 40,450.00 | 39,300.00 | 40,150.00 | 40,150.00 | 1.13% | 53,785 |
| Aug 12, 2026 | 39,800.00 | 39,950.00 | 38,950.00 | 39,700.00 | 39,700.00 | 0.25% | 68,996 |
| Aug 11, 2026 | 39,800.00 | 40,050.00 | 38,650.00 | 39,600.00 | 39,600.00 | 0.89% | 93,790 |
| Aug 10, 2026 | 36,650.00 | 39,650.00 | 36,100.00 | 39,250.00 | 39,250.00 | 10.25% | 125,144 |
| Aug 7, 2026 | 35,550.00 | 36,200.00 | 34,950.00 | 35,600.00 | 35,600.00 | 0.71% | 36,795 |
| Aug 6, 2026 | 35,050.00 | 35,750.00 | 34,700.00 | 35,350.00 | 35,350.00 | -0.28% | 49,131 |
| Aug 5, 2026 | 35,950.00 | 36,000.00 | 35,050.00 | 35,450.00 | 35,450.00 | 1.58% | 62,131 |
| Aug 4, 2026 | 33,800.00 | 34,900.00 | 33,650.00 | 34,900.00 | 34,900.00 | 4.02% | 37,195 |
| Aug 3, 2026 | 33,500.00 | 34,550.00 | 30,950.00 | 33,550.00 | 33,550.00 | -1.90% | 76,532 |
| Jul 31, 2026 | 32,200.00 | 34,250.00 | 32,000.00 | 34,200.00 | 34,200.00 | 11.40% | 96,953 |
| Jul 30, 2026 | 29,700.00 | 32,300.00 | 29,500.00 | 30,700.00 | 30,700.00 | -0.97% | 100,806 |
| Jul 29, 2026 | 34,000.00 | 34,500.00 | 30,000.00 | 31,000.00 | 31,000.00 | -8.69% | 136,893 |
| Jul 28, 2026 | 36,700.00 | 37,500.00 | 33,750.00 | 33,950.00 | 33,950.00 | -10.66% | 117,238 |
| Jul 27, 2026 | 39,600.00 | 39,650.00 | 37,100.00 | 38,000.00 | 38,000.00 | -2.06% | 65,022 |
| Jul 24, 2026 | 38,400.00 | 40,550.00 | 38,400.00 | 38,800.00 | 38,800.00 | -0.64% | 74,819 |
| Jul 23, 2026 | 37,600.00 | 39,700.00 | 37,400.00 | 39,050.00 | 39,050.00 | 3.99% | 34,451 |
| Jul 22, 2026 | 38,950.00 | 39,300.00 | 37,450.00 | 37,550.00 | 37,550.00 | -2.09% | 40,981 |
| Jul 21, 2026 | 36,700.00 | 38,400.00 | 36,700.00 | 38,350.00 | 38,350.00 | 3.37% | 67,324 |
| Jul 20, 2026 | 38,250.00 | 38,650.00 | 37,050.00 | 37,100.00 | 37,100.00 | -5.48% | 55,942 |
| Jul 16, 2026 | 39,900.00 | 40,450.00 | 38,800.00 | 39,250.00 | 39,250.00 | -3.80% | 63,983 |
| Jul 15, 2026 | 37,850.00 | 40,850.00 | 37,850.00 | 40,800.00 | 40,800.00 | 9.24% | 107,020 |
| Jul 14, 2026 | 37,450.00 | 38,400.00 | 36,000.00 | 37,350.00 | 37,350.00 | -1.19% | 95,634 |
| Jul 13, 2026 | 40,350.00 | 41,100.00 | 37,800.00 | 37,800.00 | 37,800.00 | -6.44% | 91,991 |
| Jul 10, 2026 | 38,050.00 | 40,850.00 | 38,050.00 | 40,400.00 | 40,400.00 | 7.16% | 58,576 |
| Jul 9, 2026 | 38,650.00 | 39,500.00 | 37,350.00 | 37,700.00 | 37,700.00 | -3.95% | 93,036 |