LX Semicon Co., Ltd. (KRX:108320)
South Korea · Delayed Price · Currency is KRW 39,250
+3,650 (10.25%)
Aug 10, 2026, 3:30 PM KST
LX Semicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 36,650.00 | 39,300.00 | 36,100.00 | 39,150.00 | - | 9.97% | 95,660 |
| 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% | 100,801 |
| 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% | 63,978 |
| 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% | 93,537 |
| 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 |
| Jul 8, 2026 | 38,000.00 | 42,150.00 | 38,000.00 | 39,250.00 | 39,250.00 | -0.13% | 115,731 |
| Jul 7, 2026 | 39,900.00 | 40,650.00 | 38,600.00 | 39,300.00 | 39,300.00 | 0.90% | 117,951 |
| Jul 6, 2026 | 39,250.00 | 39,300.00 | 37,700.00 | 38,950.00 | 38,950.00 | -0.76% | 57,559 |
| Jul 3, 2026 | 39,450.00 | 39,450.00 | 37,650.00 | 39,250.00 | 39,250.00 | 0.26% | 71,987 |
| Jul 2, 2026 | 40,500.00 | 40,500.00 | 38,350.00 | 39,150.00 | 39,150.00 | -4.40% | 111,158 |
| Jul 1, 2026 | 41,200.00 | 42,750.00 | 40,750.00 | 40,950.00 | 40,950.00 | -0.24% | 88,613 |
| Jun 30, 2026 | 42,200.00 | 42,950.00 | 40,500.00 | 41,050.00 | 41,050.00 | -3.30% | 145,320 |
| Jun 29, 2026 | 37,850.00 | 42,550.00 | 37,850.00 | 42,450.00 | 42,450.00 | 11.13% | 183,445 |
| Jun 26, 2026 | 39,900.00 | 40,100.00 | 37,300.00 | 38,200.00 | 38,200.00 | -5.09% | 133,071 |
| Jun 25, 2026 | 42,050.00 | 42,450.00 | 39,800.00 | 40,250.00 | 40,250.00 | -4.05% | 149,986 |
| Jun 24, 2026 | 41,200.00 | 42,450.00 | 41,050.00 | 41,950.00 | 41,950.00 | 0.96% | 114,657 |
| Jun 23, 2026 | 44,500.00 | 44,800.00 | 41,350.00 | 41,550.00 | 41,550.00 | -7.77% | 176,729 |
| Jun 22, 2026 | 45,900.00 | 47,000.00 | 44,250.00 | 45,050.00 | 45,050.00 | -3.01% | 95,790 |
| Jun 19, 2026 | 48,300.00 | 48,500.00 | 45,900.00 | 46,450.00 | 46,450.00 | -4.42% | 123,676 |
| Jun 18, 2026 | 49,050.00 | 49,150.00 | 47,550.00 | 48,600.00 | 48,600.00 | -1.22% | 113,864 |
| Jun 17, 2026 | 49,400.00 | 49,600.00 | 48,650.00 | 49,200.00 | 49,200.00 | -1.11% | 175,947 |
| Jun 16, 2026 | 50,100.00 | 50,800.00 | 49,300.00 | 49,750.00 | 49,750.00 | -0.50% | 165,249 |
| Jun 15, 2026 | 51,500.00 | 51,600.00 | 49,500.00 | 50,000.00 | 50,000.00 | -0.40% | 152,395 |
| Jun 12, 2026 | 50,500.00 | 51,400.00 | 49,300.00 | 50,200.00 | 50,200.00 | 3.19% | 289,239 |
| Jun 11, 2026 | 47,400.00 | 48,700.00 | 46,800.00 | 48,650.00 | 48,650.00 | 0.83% | 79,717 |
| Jun 10, 2026 | 48,750.00 | 50,500.00 | 47,050.00 | 48,250.00 | 48,250.00 | -1.03% | 95,422 |
| Jun 9, 2026 | 48,300.00 | 50,300.00 | 47,650.00 | 48,750.00 | 48,750.00 | 2.09% | 89,281 |
| Jun 8, 2026 | 50,000.00 | 50,300.00 | 47,700.00 | 47,750.00 | 47,750.00 | -8.00% | 137,176 |
| Jun 5, 2026 | 52,200.00 | 55,000.00 | 51,000.00 | 51,900.00 | 51,900.00 | -0.76% | 191,628 |
| Jun 4, 2026 | 52,500.00 | 55,000.00 | 51,700.00 | 52,300.00 | 52,300.00 | -2.61% | 131,110 |
| Jun 2, 2026 | 54,900.00 | 55,400.00 | 51,900.00 | 53,700.00 | 53,700.00 | -3.07% | 109,362 |
| Jun 1, 2026 | 51,800.00 | 57,800.00 | 50,900.00 | 55,400.00 | 55,400.00 | 5.32% | 230,375 |
| May 29, 2026 | 54,700.00 | 54,800.00 | 51,300.00 | 52,600.00 | 52,600.00 | -2.59% | 161,658 |