LX Hausys, Ltd. (KRX:108670)
South Korea · Delayed Price · Currency is KRW 34,200
-900 (-2.56%)
May 20, 2026, 3:30 PM KST
LX Hausys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 38,400.00 | 38,700.00 | 34,850.00 | 35,100.00 | 35,100.00 | -8.59% | 87,962 |
| May 18, 2026 | 37,200.00 | 39,500.00 | 36,700.00 | 38,400.00 | 38,400.00 | -0.13% | 67,223 |
| May 15, 2026 | 39,700.00 | 39,800.00 | 37,700.00 | 38,450.00 | 38,450.00 | -0.90% | 75,452 |
| May 14, 2026 | 39,450.00 | 40,150.00 | 38,700.00 | 38,800.00 | 38,800.00 | 0.65% | 68,454 |
| May 13, 2026 | 38,050.00 | 39,400.00 | 38,000.00 | 38,550.00 | 38,550.00 | -0.64% | 67,246 |
| May 12, 2026 | 39,200.00 | 39,750.00 | 37,300.00 | 38,800.00 | 38,800.00 | 0.13% | 91,660 |
| May 11, 2026 | 38,950.00 | 41,000.00 | 38,550.00 | 38,750.00 | 38,750.00 | -2.02% | 79,744 |
| May 8, 2026 | 39,650.00 | 39,850.00 | 38,650.00 | 39,550.00 | 39,550.00 | -1.00% | 67,198 |
| May 7, 2026 | 40,700.00 | 41,400.00 | 39,350.00 | 39,950.00 | 39,950.00 | -3.15% | 115,487 |
| May 6, 2026 | 41,000.00 | 42,450.00 | 40,400.00 | 41,250.00 | 41,250.00 | -2.94% | 120,337 |
| May 4, 2026 | 41,500.00 | 43,000.00 | 40,400.00 | 42,500.00 | 42,500.00 | 17.73% | 284,582 |
| Apr 30, 2026 | 34,900.00 | 36,900.00 | 34,500.00 | 36,100.00 | 36,100.00 | 6.18% | 152,640 |
| Apr 29, 2026 | 33,400.00 | 34,000.00 | 32,950.00 | 34,000.00 | 34,000.00 | 1.95% | 45,423 |
| Apr 28, 2026 | 32,050.00 | 33,450.00 | 32,000.00 | 33,350.00 | 33,350.00 | 5.21% | 85,082 |
| Apr 27, 2026 | 32,400.00 | 32,400.00 | 31,550.00 | 31,700.00 | 31,700.00 | -1.25% | 19,048 |
| Apr 24, 2026 | 32,000.00 | 32,200.00 | 31,800.00 | 32,100.00 | 32,100.00 | 0.31% | 24,710 |
| Apr 23, 2026 | 32,400.00 | 32,400.00 | 31,550.00 | 32,000.00 | 32,000.00 | 1.11% | 27,372 |
| Apr 22, 2026 | 31,550.00 | 31,750.00 | 30,850.00 | 31,650.00 | 31,650.00 | 0.48% | 18,782 |
| Apr 21, 2026 | 31,300.00 | 31,550.00 | 30,800.00 | 31,500.00 | 31,500.00 | 0.96% | 23,062 |
| Apr 20, 2026 | 31,500.00 | 31,550.00 | 30,750.00 | 31,200.00 | 31,200.00 | -0.95% | 25,491 |
| Apr 17, 2026 | 31,800.00 | 31,800.00 | 31,350.00 | 31,500.00 | 31,500.00 | -1.56% | 17,875 |
| Apr 16, 2026 | 32,500.00 | 32,500.00 | 31,650.00 | 32,000.00 | 32,000.00 | -0.93% | 30,220 |
| Apr 15, 2026 | 32,500.00 | 32,500.00 | 31,800.00 | 32,300.00 | 32,300.00 | 0.94% | 34,972 |
| Apr 14, 2026 | 32,200.00 | 32,200.00 | 31,400.00 | 32,000.00 | 32,000.00 | 2.73% | 33,671 |
| Apr 13, 2026 | 30,300.00 | 31,300.00 | 30,300.00 | 31,150.00 | 31,150.00 | 0.16% | 26,970 |
| Apr 10, 2026 | 29,650.00 | 31,450.00 | 29,250.00 | 31,100.00 | 31,100.00 | 8.36% | 83,064 |
| Apr 9, 2026 | 28,650.00 | 28,700.00 | 28,100.00 | 28,700.00 | 28,700.00 | -0.35% | 17,338 |
| Apr 8, 2026 | 28,200.00 | 28,850.00 | 28,050.00 | 28,800.00 | 28,800.00 | 3.60% | 24,831 |
| Apr 7, 2026 | 28,250.00 | 29,000.00 | 27,700.00 | 27,800.00 | 27,800.00 | -0.54% | 23,698 |
| Apr 6, 2026 | 28,000.00 | 28,100.00 | 27,550.00 | 27,950.00 | 27,950.00 | 0.36% | 16,579 |
| Apr 3, 2026 | 28,250.00 | 28,450.00 | 27,800.00 | 27,850.00 | 27,850.00 | -0.36% | 11,724 |
| Apr 2, 2026 | 28,900.00 | 29,000.00 | 27,650.00 | 27,950.00 | 27,950.00 | -2.61% | 22,482 |
| Apr 1, 2026 | 28,550.00 | 28,850.00 | 28,100.00 | 28,700.00 | 28,700.00 | 3.24% | 14,091 |
| Mar 31, 2026 | 28,200.00 | 28,400.00 | 27,750.00 | 27,800.00 | 27,800.00 | -1.42% | 10,945 |
| Mar 30, 2026 | 27,500.00 | 28,400.00 | 27,450.00 | 28,200.00 | 28,200.00 | -1.23% | 15,464 |
| Mar 27, 2026 | 28,500.00 | 28,650.00 | 27,850.00 | 28,550.00 | 28,550.00 | 0.18% | 15,106 |
| Mar 26, 2026 | 29,150.00 | 29,150.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.89% | 13,236 |
| Mar 25, 2026 | 29,250.00 | 29,450.00 | 29,000.00 | 29,050.00 | 29,050.00 | -0.17% | 11,256 |
| Mar 24, 2026 | 29,850.00 | 29,850.00 | 28,600.00 | 29,100.00 | 29,100.00 | -0.17% | 29,111 |
| Mar 23, 2026 | 30,150.00 | 30,150.00 | 28,850.00 | 29,150.00 | 29,150.00 | -4.27% | 21,041 |
| Mar 20, 2026 | 29,050.00 | 30,450.00 | 28,850.00 | 30,450.00 | 30,450.00 | 5.36% | 34,581 |
| Mar 19, 2026 | 28,850.00 | 29,400.00 | 28,600.00 | 28,900.00 | 28,900.00 | -1.03% | 24,517 |
| Mar 18, 2026 | 28,850.00 | 29,600.00 | 28,850.00 | 29,200.00 | 29,200.00 | 1.57% | 21,399 |
| Mar 17, 2026 | 28,700.00 | 28,900.00 | 28,550.00 | 28,750.00 | 28,750.00 | 0.35% | 19,143 |
| Mar 16, 2026 | 28,700.00 | 28,750.00 | 28,250.00 | 28,650.00 | 28,650.00 | -0.87% | 11,183 |
| Mar 13, 2026 | 28,600.00 | 29,200.00 | 28,100.00 | 28,900.00 | 28,900.00 | 0.17% | 17,833 |
| Mar 12, 2026 | 28,800.00 | 29,150.00 | 28,400.00 | 28,850.00 | 28,850.00 | -0.52% | 19,108 |
| Mar 11, 2026 | 28,450.00 | 29,250.00 | 28,350.00 | 29,000.00 | 29,000.00 | 2.84% | 17,042 |
| Mar 10, 2026 | 28,450.00 | 28,450.00 | 27,900.00 | 28,200.00 | 28,200.00 | 1.81% | 18,432 |
| Mar 9, 2026 | 28,050.00 | 28,550.00 | 27,000.00 | 27,700.00 | 27,700.00 | -4.32% | 55,316 |