LX Semicon Co., Ltd. (KRX:108320)
South Korea · Delayed Price · Currency is KRW 53,400
+1,400 (2.69%)
May 21, 2026, 9:10 AM KST
LX Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 52,400.00 | 53,300.00 | 50,500.00 | 52,000.00 | 52,000.00 | -2.44% | 92,115 |
| May 19, 2026 | 55,500.00 | 56,400.00 | 52,500.00 | 53,300.00 | 53,300.00 | -4.99% | 127,353 |
| May 18, 2026 | 58,100.00 | 58,800.00 | 54,300.00 | 56,100.00 | 56,100.00 | -6.50% | 156,645 |
| May 15, 2026 | 64,100.00 | 64,500.00 | 58,800.00 | 60,000.00 | 60,000.00 | -6.10% | 177,099 |
| May 14, 2026 | 62,400.00 | 64,300.00 | 61,700.00 | 63,900.00 | 63,900.00 | 2.57% | 134,742 |
| May 13, 2026 | 59,700.00 | 62,900.00 | 59,700.00 | 62,300.00 | 62,300.00 | 4.71% | 195,931 |
| May 12, 2026 | 62,000.00 | 62,300.00 | 58,600.00 | 59,500.00 | 59,500.00 | -4.19% | 216,809 |
| May 11, 2026 | 62,800.00 | 62,900.00 | 60,700.00 | 62,100.00 | 62,100.00 | -0.48% | 140,453 |
| May 8, 2026 | 61,000.00 | 63,000.00 | 60,600.00 | 62,400.00 | 62,400.00 | 1.13% | 117,999 |
| May 7, 2026 | 61,500.00 | 61,900.00 | 60,200.00 | 61,700.00 | 61,700.00 | 0.16% | 119,558 |
| May 6, 2026 | 64,500.00 | 64,700.00 | 60,600.00 | 61,600.00 | 61,600.00 | -2.38% | 276,452 |
| May 4, 2026 | 62,100.00 | 63,200.00 | 60,400.00 | 63,100.00 | 63,100.00 | 0.80% | 190,546 |
| Apr 30, 2026 | 63,400.00 | 64,100.00 | 62,000.00 | 62,600.00 | 62,600.00 | 1.29% | 143,221 |
| Apr 29, 2026 | 59,600.00 | 61,900.00 | 59,600.00 | 61,800.00 | 61,800.00 | 2.15% | 134,213 |
| Apr 28, 2026 | 65,000.00 | 65,100.00 | 60,100.00 | 60,500.00 | 60,500.00 | -7.91% | 316,596 |
| Apr 27, 2026 | 67,200.00 | 67,300.00 | 62,900.00 | 65,700.00 | 65,700.00 | 1.23% | 294,821 |
| Apr 24, 2026 | 62,800.00 | 66,800.00 | 62,300.00 | 64,900.00 | 64,900.00 | 10.37% | 580,498 |
| Apr 23, 2026 | 59,600.00 | 60,200.00 | 57,500.00 | 58,800.00 | 58,800.00 | 4.07% | 289,095 |
| Apr 22, 2026 | 55,200.00 | 56,800.00 | 54,000.00 | 56,500.00 | 56,500.00 | 3.10% | 129,495 |
| Apr 21, 2026 | 54,800.00 | 55,000.00 | 53,700.00 | 54,800.00 | 54,800.00 | 0.74% | 90,869 |
| Apr 20, 2026 | 54,200.00 | 54,900.00 | 53,700.00 | 54,400.00 | 54,400.00 | -0.37% | 72,385 |
| Apr 17, 2026 | 53,800.00 | 54,800.00 | 53,000.00 | 54,600.00 | 54,600.00 | 1.87% | 80,633 |
| Apr 16, 2026 | 53,200.00 | 53,700.00 | 52,300.00 | 53,600.00 | 53,600.00 | 2.10% | 171,588 |
| Apr 15, 2026 | 53,100.00 | 53,300.00 | 52,100.00 | 52,500.00 | 52,500.00 | -0.57% | 83,503 |
| Apr 14, 2026 | 52,400.00 | 52,900.00 | 51,900.00 | 52,800.00 | 52,800.00 | 1.73% | 71,975 |
| Apr 13, 2026 | 50,600.00 | 51,900.00 | 50,400.00 | 51,900.00 | 51,900.00 | 1.17% | 41,407 |
| Apr 10, 2026 | 50,900.00 | 51,700.00 | 50,700.00 | 51,300.00 | 51,300.00 | 1.79% | 63,929 |
| Apr 9, 2026 | 50,700.00 | 51,000.00 | 49,950.00 | 50,400.00 | 50,400.00 | -1.37% | 33,617 |
| Apr 8, 2026 | 50,400.00 | 51,400.00 | 49,350.00 | 51,100.00 | 51,100.00 | 4.29% | 98,223 |
| Apr 7, 2026 | 49,950.00 | 50,000.00 | 48,650.00 | 49,000.00 | 49,000.00 | -1.01% | 52,921 |
| Apr 6, 2026 | 49,800.00 | 50,300.00 | 49,300.00 | 49,500.00 | 49,500.00 | 0.41% | 25,819 |
| Apr 3, 2026 | 50,100.00 | 50,400.00 | 49,300.00 | 49,300.00 | 49,300.00 | -0.60% | 35,698 |
| Apr 2, 2026 | 51,100.00 | 51,300.00 | 49,000.00 | 49,600.00 | 49,600.00 | -2.17% | 94,478 |
| Apr 1, 2026 | 49,800.00 | 51,000.00 | 49,700.00 | 50,700.00 | 50,700.00 | 4.75% | 79,725 |
| Mar 31, 2026 | 49,850.00 | 49,950.00 | 48,250.00 | 48,400.00 | 48,400.00 | -3.78% | 76,157 |
| Mar 30, 2026 | 50,100.00 | 50,800.00 | 49,600.00 | 50,300.00 | 50,300.00 | -2.52% | 48,345 |
| Mar 27, 2026 | 50,000.00 | 51,900.00 | 49,450.00 | 51,600.00 | 51,600.00 | 1.78% | 66,974 |
| Mar 26, 2026 | 51,400.00 | 51,900.00 | 50,200.00 | 50,700.00 | 50,700.00 | -1.74% | 51,272 |
| Mar 25, 2026 | 50,400.00 | 51,700.00 | 50,300.00 | 51,600.00 | 51,600.00 | 3.30% | 55,032 |
| Mar 24, 2026 | 50,300.00 | 50,700.00 | 49,050.00 | 49,950.00 | 49,950.00 | 0.91% | 52,553 |
| Mar 23, 2026 | 50,600.00 | 50,800.00 | 49,250.00 | 49,500.00 | 49,500.00 | -3.32% | 98,266 |
| Mar 20, 2026 | 51,200.00 | 51,700.00 | 51,000.00 | 51,200.00 | 51,200.00 | 0.59% | 67,520 |
| Mar 19, 2026 | 50,600.00 | 51,500.00 | 50,400.00 | 50,900.00 | 50,900.00 | -1.55% | 52,126 |
| Mar 18, 2026 | 51,400.00 | 51,900.00 | 50,900.00 | 51,700.00 | 51,700.00 | 2.38% | 60,995 |
| Mar 17, 2026 | 51,200.00 | 51,800.00 | 50,500.00 | 50,500.00 | 50,500.00 | 0.60% | 76,309 |
| Mar 16, 2026 | 51,200.00 | 51,500.00 | 50,000.00 | 50,200.00 | 50,200.00 | -2.71% | 67,551 |
| Mar 13, 2026 | 50,600.00 | 51,800.00 | 50,300.00 | 51,600.00 | 51,600.00 | -0.39% | 40,251 |
| Mar 12, 2026 | 52,000.00 | 52,400.00 | 50,700.00 | 51,800.00 | 51,800.00 | -0.58% | 59,319 |
| Mar 11, 2026 | 52,400.00 | 53,600.00 | 51,600.00 | 52,100.00 | 52,100.00 | 0.58% | 86,230 |
| Mar 10, 2026 | 52,900.00 | 52,900.00 | 51,200.00 | 51,800.00 | 51,800.00 | 2.98% | 82,099 |