LX Hausys, Ltd. (KRX:108675)
South Korea · Delayed Price · Currency is KRW 17,460
+150 (0.87%)
Last updated: Sep 9, 2025, 2:53 PM KST
LX Hausys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17,240.00 | 17,390.00 | 17,240.00 | 17,310.00 | 17,310.00 | 0.41% | 3,271 |
| Sep 5, 2025 | 17,300.00 | 17,320.00 | 17,200.00 | 17,240.00 | 17,240.00 | -0.35% | 3,058 |
| Sep 4, 2025 | 17,330.00 | 17,380.00 | 17,270.00 | 17,300.00 | 17,300.00 | -0.17% | 1,722 |
| Sep 3, 2025 | 17,300.00 | 17,400.00 | 17,280.00 | 17,330.00 | 17,330.00 | -0.35% | 1,608 |
| Sep 2, 2025 | 17,380.00 | 17,390.00 | 17,300.00 | 17,390.00 | 17,390.00 | 0.06% | 625 |
| Sep 1, 2025 | 17,770.00 | 17,770.00 | 17,360.00 | 17,380.00 | 17,380.00 | -2.19% | 1,547 |
| Aug 29, 2025 | 17,800.00 | 17,800.00 | 17,550.00 | 17,770.00 | 17,770.00 | 0.23% | 1,200 |
| Aug 28, 2025 | 17,720.00 | 17,760.00 | 17,700.00 | 17,730.00 | 17,730.00 | -0.11% | 1,165 |
| Aug 27, 2025 | 17,800.00 | 17,800.00 | 17,710.00 | 17,750.00 | 17,750.00 | - | 285 |
| Aug 26, 2025 | 17,700.00 | 17,770.00 | 17,700.00 | 17,750.00 | 17,750.00 | -0.06% | 1,898 |
| Aug 25, 2025 | 17,760.00 | 17,770.00 | 17,560.00 | 17,760.00 | 17,760.00 | - | 1,289 |
| Aug 22, 2025 | 17,800.00 | 17,800.00 | 17,700.00 | 17,760.00 | 17,760.00 | -0.17% | 231 |
| Aug 21, 2025 | 17,670.00 | 17,890.00 | 17,640.00 | 17,790.00 | 17,790.00 | 0.91% | 446 |
| Aug 20, 2025 | 17,710.00 | 17,940.00 | 17,590.00 | 17,630.00 | 17,630.00 | -0.45% | 1,023 |
| Aug 19, 2025 | 17,850.00 | 17,850.00 | 17,500.00 | 17,710.00 | 17,710.00 | -1.23% | 2,150 |
| Aug 18, 2025 | 17,980.00 | 17,980.00 | 17,700.00 | 17,930.00 | 17,930.00 | -0.28% | 900 |
| Aug 14, 2025 | 17,920.00 | 17,980.00 | 17,920.00 | 17,980.00 | 17,980.00 | 0.33% | 785 |
| Aug 13, 2025 | 18,120.00 | 18,540.00 | 17,740.00 | 17,920.00 | 17,920.00 | -2.77% | 4,111 |
| Aug 12, 2025 | 18,250.00 | 18,540.00 | 18,250.00 | 18,430.00 | 18,430.00 | 0.99% | 117 |
| Aug 11, 2025 | 18,460.00 | 18,470.00 | 18,210.00 | 18,250.00 | 18,250.00 | -1.14% | 831 |
| Aug 8, 2025 | 18,450.00 | 18,460.00 | 18,350.00 | 18,460.00 | 18,460.00 | 0.05% | 673 |
| Aug 7, 2025 | 18,500.00 | 18,560.00 | 18,390.00 | 18,450.00 | 18,450.00 | -0.22% | 594 |
| Aug 6, 2025 | 18,300.00 | 18,490.00 | 18,300.00 | 18,490.00 | 18,490.00 | 0.65% | 441 |
| Aug 5, 2025 | 18,350.00 | 18,560.00 | 18,340.00 | 18,370.00 | 18,370.00 | 0.11% | 256 |
| Aug 4, 2025 | 18,430.00 | 18,560.00 | 18,300.00 | 18,350.00 | 18,350.00 | -0.16% | 408 |
| Aug 1, 2025 | 18,570.00 | 18,710.00 | 18,380.00 | 18,380.00 | 18,380.00 | -1.18% | 1,042 |
| Jul 31, 2025 | 18,750.00 | 18,750.00 | 18,450.00 | 18,600.00 | 18,600.00 | 0.22% | 1,612 |
| Jul 30, 2025 | 18,630.00 | 18,690.00 | 18,530.00 | 18,560.00 | 18,560.00 | -0.32% | 2,043 |
| Jul 29, 2025 | 18,650.00 | 18,670.00 | 18,560.00 | 18,620.00 | 18,620.00 | -0.16% | 1,558 |
| Jul 28, 2025 | 18,710.00 | 18,740.00 | 18,620.00 | 18,650.00 | 18,650.00 | -0.53% | 984 |
| Jul 25, 2025 | 18,880.00 | 19,000.00 | 18,700.00 | 18,750.00 | 18,750.00 | -0.53% | 2,081 |
| Jul 24, 2025 | 19,100.00 | 19,190.00 | 18,840.00 | 18,850.00 | 18,850.00 | -0.79% | 4,503 |
| Jul 23, 2025 | 19,150.00 | 19,150.00 | 18,960.00 | 19,000.00 | 19,000.00 | -0.63% | 1,188 |
| Jul 22, 2025 | 19,070.00 | 19,170.00 | 19,030.00 | 19,120.00 | 19,120.00 | -0.26% | 705 |
| Jul 21, 2025 | 19,050.00 | 19,210.00 | 19,050.00 | 19,170.00 | 19,170.00 | 0.68% | 1,321 |
| Jul 18, 2025 | 19,130.00 | 19,160.00 | 19,000.00 | 19,040.00 | 19,040.00 | -0.47% | 1,536 |
| Jul 17, 2025 | 19,200.00 | 19,200.00 | 19,030.00 | 19,130.00 | 19,130.00 | -0.36% | 920 |
| Jul 16, 2025 | 19,300.00 | 19,300.00 | 19,010.00 | 19,200.00 | 19,200.00 | -0.26% | 1,219 |
| Jul 15, 2025 | 19,030.00 | 19,350.00 | 19,020.00 | 19,250.00 | 19,250.00 | 0.73% | 3,276 |
| Jul 14, 2025 | 19,030.00 | 19,210.00 | 19,030.00 | 19,110.00 | 19,110.00 | 0.21% | 1,250 |
| Jul 11, 2025 | 19,170.00 | 19,330.00 | 19,000.00 | 19,070.00 | 19,070.00 | -0.52% | 2,823 |
| Jul 10, 2025 | 19,010.00 | 19,180.00 | 19,010.00 | 19,170.00 | 19,170.00 | 0.31% | 1,018 |
| Jul 9, 2025 | 19,050.00 | 19,110.00 | 18,820.00 | 19,110.00 | 19,110.00 | 0.47% | 2,841 |
| Jul 8, 2025 | 19,000.00 | 19,200.00 | 18,960.00 | 19,020.00 | 19,020.00 | -0.37% | 2,632 |
| Jul 7, 2025 | 19,390.00 | 19,390.00 | 19,060.00 | 19,090.00 | 19,090.00 | -0.68% | 674 |
| Jul 4, 2025 | 18,950.00 | 19,390.00 | 18,900.00 | 19,220.00 | 19,220.00 | 1.42% | 4,568 |
| Jul 3, 2025 | 18,800.00 | 19,130.00 | 18,750.00 | 18,950.00 | 18,950.00 | 0.80% | 1,617 |
| Jul 2, 2025 | 18,790.00 | 19,080.00 | 18,790.00 | 18,800.00 | 18,800.00 | 0.05% | 1,206 |
| Jul 1, 2025 | 18,650.00 | 18,890.00 | 18,650.00 | 18,790.00 | 18,790.00 | 0.75% | 4,706 |
| Jun 30, 2025 | 18,670.00 | 18,840.00 | 18,640.00 | 18,650.00 | 18,650.00 | -0.11% | 844 |