LX Hausys, Ltd. (KRX:108670)
South Korea · Delayed Price · Currency is KRW 35,800
+800 (2.29%)
At close: Sep 4, 2026
LX Hausys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 32,400.00 | 33,000.00 | 31,750.00 | 31,800.00 | 31,800.00 | -0.31% | 17,826 |
| Jul 10, 2026 | 31,400.00 | 32,700.00 | 31,400.00 | 31,900.00 | 31,900.00 | 2.57% | 14,950 |
| Jul 9, 2026 | 32,050.00 | 32,700.00 | 29,000.00 | 31,100.00 | 31,100.00 | -4.45% | 15,169 |
| Jul 8, 2026 | 33,450.00 | 33,450.00 | 31,950.00 | 32,550.00 | 32,550.00 | -3.13% | 17,876 |
| Jul 7, 2026 | 33,250.00 | 34,100.00 | 33,050.00 | 33,600.00 | 33,600.00 | 1.66% | 17,489 |
| Jul 6, 2026 | 33,250.00 | 33,450.00 | 32,600.00 | 33,050.00 | 33,050.00 | -0.60% | 10,807 |
| Jul 3, 2026 | 33,450.00 | 33,450.00 | 32,300.00 | 33,250.00 | 33,250.00 | 0.61% | 23,753 |
| Jul 2, 2026 | 33,600.00 | 34,100.00 | 32,600.00 | 33,050.00 | 33,050.00 | -1.93% | 29,127 |
| Jul 1, 2026 | 32,500.00 | 33,900.00 | 31,850.00 | 33,700.00 | 33,700.00 | 5.15% | 28,591 |
| Jun 30, 2026 | 31,850.00 | 32,750.00 | 31,850.00 | 32,050.00 | 32,050.00 | -2.14% | 10,211 |
| Jun 29, 2026 | 30,800.00 | 32,750.00 | 30,350.00 | 32,750.00 | 32,750.00 | 9.53% | 21,629 |
| Jun 26, 2026 | 30,000.00 | 30,000.00 | 28,700.00 | 29,900.00 | 29,900.00 | 1.36% | 28,014 |
| Jun 25, 2026 | 29,900.00 | 30,700.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.34% | 19,380 |