LX Hausys, Ltd. (KRX:108670)
South Korea · Delayed Price · Currency is KRW 29,350
+850 (2.98%)
At close: Nov 5, 2025
LX Hausys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 28,600.00 | 29,500.00 | 28,400.00 | 29,300.00 | 29,300.00 | 2.81% | 110,687 |
| Nov 4, 2025 | 28,050.00 | 28,600.00 | 27,650.00 | 28,500.00 | 28,500.00 | 2.52% | 29,633 |
| Nov 3, 2025 | 28,150.00 | 28,150.00 | 27,650.00 | 27,800.00 | 27,800.00 | -1.24% | 50,704 |
| Oct 31, 2025 | 28,350.00 | 28,450.00 | 28,100.00 | 28,150.00 | 28,150.00 | -0.71% | 23,327 |
| Oct 30, 2025 | 28,600.00 | 28,750.00 | 28,150.00 | 28,350.00 | 28,350.00 | -0.70% | 32,788 |
| Oct 29, 2025 | 28,800.00 | 28,950.00 | 28,400.00 | 28,550.00 | 28,550.00 | -0.70% | 36,636 |
| Oct 28, 2025 | 28,750.00 | 28,900.00 | 28,450.00 | 28,750.00 | 28,750.00 | -0.17% | 24,491 |
| Oct 27, 2025 | 28,850.00 | 29,150.00 | 28,650.00 | 28,800.00 | 28,800.00 | 0.35% | 30,973 |
| Oct 24, 2025 | 28,450.00 | 28,750.00 | 28,250.00 | 28,700.00 | 28,700.00 | 0.88% | 25,343 |
| Oct 23, 2025 | 28,400.00 | 28,750.00 | 28,200.00 | 28,450.00 | 28,450.00 | 0.18% | 21,116 |
| Oct 22, 2025 | 28,100.00 | 28,500.00 | 27,800.00 | 28,400.00 | 28,400.00 | 1.07% | 40,380 |
| Oct 21, 2025 | 28,300.00 | 28,500.00 | 27,950.00 | 28,100.00 | 28,100.00 | -0.71% | 30,042 |
| Oct 20, 2025 | 28,200.00 | 28,350.00 | 27,750.00 | 28,300.00 | 28,300.00 | 0.35% | 32,755 |
| Oct 17, 2025 | 28,100.00 | 28,450.00 | 27,950.00 | 28,200.00 | 28,200.00 | -0.35% | 23,912 |
| Oct 16, 2025 | 28,000.00 | 28,600.00 | 27,850.00 | 28,300.00 | 28,300.00 | 1.07% | 25,010 |
| Oct 15, 2025 | 27,550.00 | 28,500.00 | 27,550.00 | 28,000.00 | 28,000.00 | 0.72% | 178,278 |
| Oct 14, 2025 | 27,750.00 | 28,200.00 | 27,500.00 | 27,800.00 | 27,800.00 | 0.18% | 34,472 |
| Oct 13, 2025 | 27,800.00 | 28,000.00 | 27,600.00 | 27,750.00 | 27,750.00 | -0.89% | 23,485 |
| Oct 10, 2025 | 28,250.00 | 28,450.00 | 27,900.00 | 28,000.00 | 28,000.00 | -0.88% | 44,430 |
| Oct 2, 2025 | 28,150.00 | 28,550.00 | 28,100.00 | 28,250.00 | 28,250.00 | 0.36% | 13,906 |
| Oct 1, 2025 | 28,250.00 | 28,550.00 | 28,050.00 | 28,150.00 | 28,150.00 | -0.35% | 21,098 |
| Sep 30, 2025 | 28,100.00 | 28,300.00 | 28,100.00 | 28,250.00 | 28,250.00 | - | 9,682 |
| Sep 29, 2025 | 28,400.00 | 28,450.00 | 28,150.00 | 28,250.00 | 28,250.00 | 0.36% | 7,881 |
| Sep 26, 2025 | 28,500.00 | 28,550.00 | 28,000.00 | 28,150.00 | 28,150.00 | -0.71% | 25,208 |
| Sep 25, 2025 | 28,400.00 | 28,500.00 | 28,200.00 | 28,350.00 | 28,350.00 | -0.18% | 17,535 |
| Sep 24, 2025 | 28,800.00 | 28,800.00 | 28,200.00 | 28,400.00 | 28,400.00 | -1.22% | 29,020 |
| Sep 23, 2025 | 28,550.00 | 28,850.00 | 28,550.00 | 28,750.00 | 28,750.00 | 0.35% | 13,307 |
| Sep 22, 2025 | 28,650.00 | 28,900.00 | 28,500.00 | 28,650.00 | 28,650.00 | - | 21,296 |
| Sep 19, 2025 | 29,150.00 | 29,200.00 | 28,650.00 | 28,650.00 | 28,650.00 | -1.72% | 30,879 |
| Sep 18, 2025 | 29,050.00 | 29,300.00 | 28,950.00 | 29,150.00 | 29,150.00 | 0.34% | 10,584 |
| Sep 17, 2025 | 28,900.00 | 29,150.00 | 28,750.00 | 29,050.00 | 29,050.00 | 0.17% | 17,400 |
| Sep 16, 2025 | 29,500.00 | 29,500.00 | 28,900.00 | 29,000.00 | 29,000.00 | -1.02% | 32,895 |
| Sep 15, 2025 | 29,650.00 | 29,850.00 | 29,200.00 | 29,300.00 | 29,300.00 | -1.18% | 26,200 |
| Sep 12, 2025 | 29,700.00 | 29,700.00 | 29,350.00 | 29,650.00 | 29,650.00 | 0.51% | 18,644 |
| Sep 11, 2025 | 29,350.00 | 29,550.00 | 29,200.00 | 29,500.00 | 29,500.00 | 0.51% | 12,611 |
| Sep 10, 2025 | 29,600.00 | 29,650.00 | 29,050.00 | 29,350.00 | 29,350.00 | 0.17% | 20,313 |
| Sep 9, 2025 | 28,550.00 | 29,500.00 | 28,550.00 | 29,300.00 | 29,300.00 | 1.56% | 22,315 |
| Sep 8, 2025 | 28,450.00 | 29,450.00 | 28,400.00 | 28,850.00 | 28,850.00 | 2.30% | 56,363 |
| 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 |