LX Hausys, Ltd. (KRX:108670)
South Korea · Delayed Price · Currency is KRW 32,050
-700 (-2.14%)
At close: Jun 30, 2026
LX Hausys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 28,004 |
| Jun 25, 2026 | 29,900.00 | 30,700.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.34% | 19,380 |
| Jun 24, 2026 | 29,850.00 | 30,350.00 | 29,500.00 | 29,900.00 | 29,900.00 | 0.17% | 17,382 |
| Jun 23, 2026 | 31,400.00 | 31,450.00 | 29,850.00 | 29,850.00 | 29,850.00 | -4.63% | 33,758 |
| Jun 22, 2026 | 32,400.00 | 32,650.00 | 31,100.00 | 31,300.00 | 31,300.00 | -2.49% | 18,558 |
| Jun 19, 2026 | 32,900.00 | 33,700.00 | 31,750.00 | 32,100.00 | 32,100.00 | -2.13% | 56,442 |
| Jun 18, 2026 | 34,300.00 | 34,350.00 | 32,800.00 | 32,800.00 | 32,800.00 | -3.81% | 15,555 |
| Jun 17, 2026 | 34,900.00 | 35,500.00 | 33,800.00 | 34,100.00 | 34,100.00 | -2.29% | 14,968 |
| Jun 16, 2026 | 34,300.00 | 35,400.00 | 34,100.00 | 34,900.00 | 34,900.00 | 0.58% | 16,992 |
| Jun 15, 2026 | 33,450.00 | 35,300.00 | 33,450.00 | 34,700.00 | 34,700.00 | 4.52% | 16,851 |
| Jun 12, 2026 | 33,300.00 | 34,000.00 | 32,350.00 | 33,200.00 | 33,200.00 | 3.11% | 33,547 |
| Jun 11, 2026 | 31,250.00 | 32,300.00 | 30,750.00 | 32,200.00 | 32,200.00 | 2.06% | 25,904 |
| Jun 10, 2026 | 30,800.00 | 32,500.00 | 30,800.00 | 31,550.00 | 31,550.00 | - | 17,286 |
| Jun 9, 2026 | 31,050.00 | 31,550.00 | 30,500.00 | 31,550.00 | 31,550.00 | 3.44% | 14,558 |
| Jun 8, 2026 | 31,050.00 | 31,500.00 | 30,450.00 | 30,500.00 | 30,500.00 | -5.43% | 26,354 |
| Jun 5, 2026 | 31,800.00 | 32,900.00 | 31,600.00 | 32,250.00 | 32,250.00 | 0.94% | 38,866 |
| Jun 4, 2026 | 32,450.00 | 32,600.00 | 31,500.00 | 31,950.00 | 31,950.00 | -1.69% | 35,724 |
| Jun 2, 2026 | 31,500.00 | 32,800.00 | 31,200.00 | 32,500.00 | 32,500.00 | 0.62% | 35,227 |
| Jun 1, 2026 | 32,650.00 | 33,000.00 | 31,800.00 | 32,300.00 | 32,300.00 | -3.29% | 55,418 |
| May 29, 2026 | 34,450.00 | 34,500.00 | 33,100.00 | 33,400.00 | 33,400.00 | -3.33% | 43,608 |
| May 28, 2026 | 34,700.00 | 34,700.00 | 33,400.00 | 34,550.00 | 34,550.00 | - | 31,973 |
| May 27, 2026 | 36,700.00 | 36,700.00 | 34,200.00 | 34,550.00 | 34,550.00 | -5.86% | 60,965 |
| May 26, 2026 | 39,450.00 | 39,500.00 | 36,100.00 | 36,700.00 | 36,700.00 | -5.78% | 68,633 |
| May 22, 2026 | 36,450.00 | 39,350.00 | 36,300.00 | 38,950.00 | 38,950.00 | 8.80% | 68,258 |
| May 21, 2026 | 35,650.00 | 35,950.00 | 35,050.00 | 35,800.00 | 35,800.00 | 4.68% | 42,362 |
| May 20, 2026 | 35,000.00 | 35,050.00 | 33,550.00 | 34,200.00 | 34,200.00 | -2.56% | 41,097 |
| 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 |