LX Hausys, Ltd. (KRX:108670)
South Korea · Delayed Price · Currency is KRW 29,300
+450 (1.56%)
Last updated: Sep 9, 2025, 1:39 PM KST
LX Hausys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 28,450.00 | 29,450.00 | 28,400.00 | 28,850.00 | 28,850.00 | 2.30% | 56,253 |
| Sep 5, 2025 | 28,500.00 | 28,500.00 | 27,950.00 | 28,200.00 | 28,200.00 | - | 16,842 |
| Sep 4, 2025 | 28,200.00 | 28,500.00 | 28,200.00 | 28,200.00 | 28,200.00 | - | 11,741 |
| Sep 3, 2025 | 27,900.00 | 28,300.00 | 27,850.00 | 28,200.00 | 28,200.00 | 0.36% | 10,795 |
| Sep 2, 2025 | 28,100.00 | 28,250.00 | 28,000.00 | 28,100.00 | 28,100.00 | - | 7,417 |
| Sep 1, 2025 | 28,400.00 | 28,750.00 | 27,950.00 | 28,100.00 | 28,100.00 | -1.06% | 28,065 |
| Aug 29, 2025 | 28,650.00 | 28,800.00 | 28,300.00 | 28,400.00 | 28,400.00 | -0.87% | 14,272 |
| Aug 28, 2025 | 28,600.00 | 28,800.00 | 28,300.00 | 28,650.00 | 28,650.00 | 0.88% | 11,516 |
| Aug 27, 2025 | 28,750.00 | 28,750.00 | 28,200.00 | 28,400.00 | 28,400.00 | 0.35% | 14,627 |
| Aug 26, 2025 | 28,600.00 | 28,700.00 | 28,300.00 | 28,300.00 | 28,300.00 | -1.05% | 22,645 |
| Aug 25, 2025 | 28,750.00 | 29,050.00 | 28,550.00 | 28,600.00 | 28,600.00 | 0.18% | 15,394 |
| Aug 22, 2025 | 29,000.00 | 29,250.00 | 28,500.00 | 28,550.00 | 28,550.00 | -1.21% | 30,750 |
| Aug 21, 2025 | 28,750.00 | 29,100.00 | 28,600.00 | 28,900.00 | 28,900.00 | 0.87% | 10,425 |
| Aug 20, 2025 | 28,700.00 | 28,750.00 | 28,150.00 | 28,650.00 | 28,650.00 | -0.35% | 33,517 |
| Aug 19, 2025 | 29,050.00 | 29,450.00 | 28,650.00 | 28,750.00 | 28,750.00 | -0.86% | 17,618 |
| Aug 18, 2025 | 29,800.00 | 29,800.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.68% | 35,883 |
| Aug 14, 2025 | 30,200.00 | 30,350.00 | 29,500.00 | 29,800.00 | 29,800.00 | -1.16% | 35,809 |
| Aug 13, 2025 | 30,650.00 | 31,050.00 | 29,700.00 | 30,150.00 | 30,150.00 | -1.63% | 44,341 |
| Aug 12, 2025 | 31,000.00 | 31,100.00 | 30,600.00 | 30,650.00 | 30,650.00 | -0.33% | 11,495 |
| Aug 11, 2025 | 31,050.00 | 31,100.00 | 30,650.00 | 30,750.00 | 30,750.00 | -0.65% | 14,906 |
| Aug 8, 2025 | 30,850.00 | 31,350.00 | 30,850.00 | 30,950.00 | 30,950.00 | 0.32% | 11,232 |
| Aug 7, 2025 | 30,600.00 | 30,900.00 | 30,450.00 | 30,850.00 | 30,850.00 | 0.82% | 16,269 |
| Aug 6, 2025 | 30,350.00 | 30,900.00 | 30,200.00 | 30,600.00 | 30,600.00 | 0.82% | 8,534 |
| Aug 5, 2025 | 30,500.00 | 30,750.00 | 30,350.00 | 30,350.00 | 30,350.00 | 0.50% | 15,477 |
| Aug 4, 2025 | 30,050.00 | 30,600.00 | 30,050.00 | 30,200.00 | 30,200.00 | 0.67% | 10,005 |
| Aug 1, 2025 | 30,950.00 | 31,050.00 | 30,000.00 | 30,000.00 | 30,000.00 | -2.91% | 29,077 |
| Jul 31, 2025 | 31,550.00 | 31,600.00 | 30,900.00 | 30,900.00 | 30,900.00 | -1.90% | 19,852 |
| Jul 30, 2025 | 31,050.00 | 31,500.00 | 30,950.00 | 31,500.00 | 31,500.00 | 1.45% | 28,513 |
| Jul 29, 2025 | 30,750.00 | 31,250.00 | 30,400.00 | 31,050.00 | 31,050.00 | 0.65% | 23,898 |
| Jul 28, 2025 | 31,300.00 | 31,600.00 | 30,800.00 | 30,850.00 | 30,850.00 | -0.64% | 28,195 |
| Jul 25, 2025 | 32,300.00 | 32,400.00 | 31,000.00 | 31,050.00 | 31,050.00 | -5.19% | 93,955 |
| Jul 24, 2025 | 33,000.00 | 33,000.00 | 32,150.00 | 32,750.00 | 32,750.00 | -0.15% | 22,188 |
| Jul 23, 2025 | 32,200.00 | 32,800.00 | 31,900.00 | 32,800.00 | 32,800.00 | 1.39% | 24,499 |
| Jul 22, 2025 | 33,100.00 | 33,100.00 | 32,200.00 | 32,350.00 | 32,350.00 | -1.07% | 21,924 |
| Jul 21, 2025 | 32,600.00 | 33,000.00 | 32,400.00 | 32,700.00 | 32,700.00 | 0.46% | 23,865 |
| Jul 18, 2025 | 32,700.00 | 32,900.00 | 32,300.00 | 32,550.00 | 32,550.00 | -0.15% | 15,697 |
| Jul 17, 2025 | 32,600.00 | 32,850.00 | 32,100.00 | 32,600.00 | 32,600.00 | - | 23,736 |
| Jul 16, 2025 | 32,800.00 | 32,950.00 | 32,500.00 | 32,600.00 | 32,600.00 | -1.51% | 28,538 |
| Jul 15, 2025 | 33,350.00 | 33,400.00 | 32,750.00 | 33,100.00 | 33,100.00 | -1.34% | 34,863 |
| Jul 14, 2025 | 33,200.00 | 33,800.00 | 32,875.00 | 33,550.00 | 33,550.00 | 1.36% | 28,550 |
| Jul 11, 2025 | 33,350.00 | 33,650.00 | 33,100.00 | 33,100.00 | 33,100.00 | -0.60% | 24,467 |
| Jul 10, 2025 | 33,450.00 | 33,700.00 | 33,000.00 | 33,300.00 | 33,300.00 | -0.30% | 25,080 |
| Jul 9, 2025 | 32,450.00 | 33,550.00 | 32,300.00 | 33,400.00 | 33,400.00 | 2.61% | 39,512 |
| Jul 8, 2025 | 32,400.00 | 32,950.00 | 32,250.00 | 32,550.00 | 32,550.00 | 0.31% | 20,499 |
| Jul 7, 2025 | 33,500.00 | 33,500.00 | 32,400.00 | 32,450.00 | 32,450.00 | -2.11% | 37,477 |
| Jul 4, 2025 | 33,050.00 | 34,600.00 | 33,000.00 | 33,150.00 | 33,150.00 | 2.16% | 140,064 |
| Jul 3, 2025 | 31,750.00 | 32,500.00 | 31,600.00 | 32,450.00 | 32,450.00 | 2.20% | 31,472 |
| Jul 2, 2025 | 31,400.00 | 31,950.00 | 30,900.00 | 31,750.00 | 31,750.00 | 1.11% | 20,066 |
| Jul 1, 2025 | 30,600.00 | 31,800.00 | 30,600.00 | 31,400.00 | 31,400.00 | 3.46% | 37,312 |
| Jun 30, 2025 | 30,950.00 | 31,150.00 | 30,350.00 | 30,350.00 | 30,350.00 | -1.94% | 32,190 |