LX Hausys, Ltd. (KRX:108670)
South Korea · Delayed Price · Currency is KRW 32,350
-550 (-1.67%)
At close: Sep 23, 2026
LX Hausys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 32,850.00 | 33,050.00 | 32,350.00 | 32,350.00 | 32,350.00 | -1.67% | 12,973 |
| Sep 22, 2026 | 33,000.00 | 33,500.00 | 32,875.00 | 32,900.00 | 32,900.00 | -0.15% | 12,310 |
| Sep 21, 2026 | 33,200.00 | 33,450.00 | 32,750.00 | 32,950.00 | 32,950.00 | -1.64% | 10,711 |
| Sep 18, 2026 | 33,950.00 | 33,950.00 | 33,200.00 | 33,500.00 | 33,500.00 | 0.30% | 14,419 |
| Sep 17, 2026 | 33,700.00 | 33,850.00 | 33,200.00 | 33,400.00 | 33,400.00 | -0.74% | 10,212 |
| Sep 16, 2026 | 34,050.00 | 34,050.00 | 33,100.00 | 33,650.00 | 33,650.00 | - | 10,047 |
| Sep 15, 2026 | 33,850.00 | 34,100.00 | 33,550.00 | 33,650.00 | 33,650.00 | -0.59% | 9,418 |
| Sep 14, 2026 | 34,450.00 | 34,450.00 | 33,600.00 | 33,850.00 | 33,850.00 | -1.74% | 9,089 |
| Sep 11, 2026 | 34,500.00 | 34,700.00 | 34,050.00 | 34,450.00 | 34,450.00 | -1.01% | 11,347 |
| Sep 10, 2026 | 34,450.00 | 35,050.00 | 34,150.00 | 34,800.00 | 34,800.00 | 1.02% | 45,382 |
| Sep 9, 2026 | 35,150.00 | 35,400.00 | 34,450.00 | 34,450.00 | 34,450.00 | -2.55% | 37,277 |
| Sep 8, 2026 | 35,400.00 | 35,900.00 | 35,100.00 | 35,350.00 | 35,350.00 | - | 20,724 |
| Sep 7, 2026 | 35,650.00 | 36,000.00 | 35,050.00 | 35,350.00 | 35,350.00 | -1.26% | 23,251 |
| Sep 4, 2026 | 35,000.00 | 36,000.00 | 34,600.00 | 35,800.00 | 35,800.00 | 2.29% | 45,309 |
| Sep 3, 2026 | 33,750.00 | 35,400.00 | 33,450.00 | 35,000.00 | 35,000.00 | 3.24% | 39,156 |
| Sep 2, 2026 | 34,400.00 | 34,900.00 | 33,300.00 | 33,900.00 | 33,900.00 | -3.00% | 21,071 |
| Sep 1, 2026 | 34,700.00 | 35,500.00 | 34,500.00 | 34,950.00 | 34,950.00 | 0.72% | 12,578 |
| Aug 31, 2026 | 35,050.00 | 35,300.00 | 34,450.00 | 34,700.00 | 34,700.00 | -1.98% | 12,158 |
| Aug 28, 2026 | 34,550.00 | 35,450.00 | 34,250.00 | 35,400.00 | 35,400.00 | 1.43% | 8,292 |
| Aug 27, 2026 | 35,550.00 | 35,850.00 | 34,400.00 | 34,900.00 | 34,900.00 | -1.83% | 25,486 |
| Aug 26, 2026 | 35,500.00 | 35,600.00 | 34,800.00 | 35,550.00 | 35,550.00 | 0.85% | 13,930 |
| Aug 25, 2026 | 34,750.00 | 35,450.00 | 33,600.00 | 35,250.00 | 35,250.00 | 2.32% | 32,953 |
| Aug 24, 2026 | 33,750.00 | 34,700.00 | 32,950.00 | 34,450.00 | 34,450.00 | 2.07% | 14,520 |
| Aug 21, 2026 | 33,900.00 | 34,050.00 | 33,000.00 | 33,750.00 | 33,750.00 | -2.17% | 25,442 |
| Aug 20, 2026 | 33,650.00 | 35,100.00 | 33,200.00 | 34,500.00 | 34,500.00 | 4.70% | 35,351 |
| Aug 19, 2026 | 33,450.00 | 33,450.00 | 32,550.00 | 32,950.00 | 32,950.00 | -3.37% | 39,459 |
| Aug 18, 2026 | 34,350.00 | 35,300.00 | 33,500.00 | 34,100.00 | 34,100.00 | -0.15% | 26,877 |
| Aug 14, 2026 | 33,600.00 | 34,300.00 | 33,600.00 | 34,150.00 | 34,150.00 | 1.94% | 10,878 |
| Aug 13, 2026 | 34,300.00 | 35,200.00 | 33,400.00 | 33,500.00 | 33,500.00 | -3.18% | 30,212 |
| Aug 12, 2026 | 35,550.00 | 35,700.00 | 34,600.00 | 34,600.00 | 34,600.00 | -1.98% | 18,042 |
| Aug 11, 2026 | 34,250.00 | 35,600.00 | 33,850.00 | 35,300.00 | 35,300.00 | 2.32% | 29,029 |
| Aug 10, 2026 | 34,650.00 | 34,700.00 | 33,950.00 | 34,500.00 | 34,500.00 | 0.15% | 16,448 |
| Aug 7, 2026 | 34,450.00 | 34,700.00 | 34,100.00 | 34,450.00 | 34,450.00 | 0.15% | 18,126 |
| Aug 6, 2026 | 33,650.00 | 34,600.00 | 33,500.00 | 34,400.00 | 34,400.00 | 1.47% | 28,575 |
| Aug 5, 2026 | 33,350.00 | 34,500.00 | 33,300.00 | 33,900.00 | 33,900.00 | 1.65% | 25,949 |
| Aug 4, 2026 | 31,700.00 | 33,600.00 | 31,700.00 | 33,350.00 | 33,350.00 | 3.73% | 42,447 |
| Aug 3, 2026 | 31,000.00 | 32,200.00 | 30,900.00 | 32,150.00 | 32,150.00 | 3.54% | 48,262 |
| Jul 31, 2026 | 33,800.00 | 33,850.00 | 31,000.00 | 31,050.00 | 31,050.00 | -5.34% | 110,512 |
| Jul 30, 2026 | 31,650.00 | 34,050.00 | 31,650.00 | 32,800.00 | 32,800.00 | 4.63% | 34,124 |
| Jul 29, 2026 | 31,900.00 | 33,000.00 | 30,800.00 | 31,350.00 | 31,350.00 | -2.18% | 29,691 |
| Jul 28, 2026 | 33,250.00 | 33,250.00 | 31,700.00 | 32,050.00 | 32,050.00 | -3.46% | 22,270 |
| Jul 27, 2026 | 33,550.00 | 33,800.00 | 32,600.00 | 33,200.00 | 33,200.00 | 0.61% | 15,214 |
| Jul 24, 2026 | 33,300.00 | 33,950.00 | 32,500.00 | 33,000.00 | 33,000.00 | 0.61% | 17,076 |
| Jul 23, 2026 | 31,900.00 | 33,350.00 | 31,900.00 | 32,800.00 | 32,800.00 | 3.14% | 41,588 |
| Jul 22, 2026 | 32,150.00 | 32,500.00 | 31,800.00 | 31,800.00 | 31,800.00 | 1.11% | 12,285 |
| Jul 21, 2026 | 32,500.00 | 33,100.00 | 31,450.00 | 31,450.00 | 31,450.00 | -3.08% | 21,114 |
| Jul 20, 2026 | 31,400.00 | 32,700.00 | 30,500.00 | 32,450.00 | 32,450.00 | 2.85% | 26,416 |
| Jul 16, 2026 | 31,650.00 | 32,650.00 | 31,250.00 | 31,550.00 | 31,550.00 | - | 25,693 |
| Jul 15, 2026 | 33,050.00 | 33,350.00 | 31,550.00 | 31,550.00 | 31,550.00 | -5.26% | 31,096 |
| Jul 14, 2026 | 32,350.00 | 33,450.00 | 32,100.00 | 33,300.00 | 33,300.00 | 4.72% | 35,105 |