LX Holdings Corp. (KRX:383800)
South Korea · Delayed Price · Currency is KRW 8,060.00
-10.00 (-0.12%)
Last updated: Dec 19, 2025, 9:33 AM KST
LX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8,100.00 | 8,140.00 | 8,040.00 | 8,060.00 | 8,060.00 | -0.12% | 182,607 |
| Dec 18, 2025 | 8,130.00 | 8,150.00 | 8,050.00 | 8,070.00 | 8,070.00 | -1.59% | 116,502 |
| Dec 17, 2025 | 8,180.00 | 8,230.00 | 8,120.00 | 8,200.00 | 8,200.00 | 0.61% | 124,783 |
| Dec 16, 2025 | 8,390.00 | 8,390.00 | 8,120.00 | 8,150.00 | 8,150.00 | -2.40% | 235,074 |
| Dec 15, 2025 | 8,390.00 | 8,390.00 | 8,310.00 | 8,350.00 | 8,350.00 | -0.48% | 179,157 |
| Dec 12, 2025 | 8,170.00 | 8,390.00 | 8,170.00 | 8,390.00 | 8,390.00 | 3.07% | 280,242 |
| Dec 11, 2025 | 8,010.00 | 8,240.00 | 8,010.00 | 8,140.00 | 8,140.00 | 1.62% | 194,353 |
| Dec 10, 2025 | 8,130.00 | 8,130.00 | 8,010.00 | 8,010.00 | 8,010.00 | -1.23% | 107,302 |
| Dec 9, 2025 | 8,070.00 | 8,140.00 | 8,060.00 | 8,110.00 | 8,110.00 | -0.37% | 78,935 |
| Dec 8, 2025 | 8,240.00 | 8,240.00 | 8,070.00 | 8,140.00 | 8,140.00 | -0.97% | 142,620 |
| Dec 5, 2025 | 8,210.00 | 8,240.00 | 8,150.00 | 8,220.00 | 8,220.00 | 0.12% | 115,437 |
| Dec 4, 2025 | 8,280.00 | 8,280.00 | 8,160.00 | 8,210.00 | 8,210.00 | -0.48% | 101,190 |
| Dec 3, 2025 | 8,100.00 | 8,280.00 | 8,100.00 | 8,250.00 | 8,250.00 | 1.85% | 233,463 |
| Dec 2, 2025 | 7,980.00 | 8,150.00 | 7,960.00 | 8,100.00 | 8,100.00 | 1.50% | 134,529 |
| Dec 1, 2025 | 8,000.00 | 8,070.00 | 7,960.00 | 7,980.00 | 7,980.00 | 0.13% | 110,573 |
| Nov 28, 2025 | 7,930.00 | 8,000.00 | 7,910.00 | 7,970.00 | 7,970.00 | 0.50% | 74,582 |
| Nov 27, 2025 | 7,930.00 | 8,000.00 | 7,900.00 | 7,930.00 | 7,930.00 | -0.25% | 91,647 |
| Nov 26, 2025 | 7,840.00 | 7,960.00 | 7,800.00 | 7,950.00 | 7,950.00 | 1.40% | 146,349 |
| Nov 25, 2025 | 7,910.00 | 8,000.00 | 7,780.00 | 7,840.00 | 7,840.00 | -0.38% | 201,721 |
| Nov 24, 2025 | 7,900.00 | 7,950.00 | 7,800.00 | 7,870.00 | 7,870.00 | - | 138,322 |
| Nov 21, 2025 | 7,880.00 | 7,890.00 | 7,810.00 | 7,870.00 | 7,870.00 | -1.38% | 180,222 |
| Nov 20, 2025 | 7,980.00 | 8,020.00 | 7,920.00 | 7,980.00 | 7,980.00 | 1.01% | 151,768 |
| Nov 19, 2025 | 7,890.00 | 7,940.00 | 7,750.00 | 7,900.00 | 7,900.00 | 0.25% | 209,905 |
| Nov 18, 2025 | 8,110.00 | 8,130.00 | 7,880.00 | 7,880.00 | 7,880.00 | -2.84% | 333,006 |
| Nov 17, 2025 | 8,350.00 | 8,400.00 | 8,090.00 | 8,110.00 | 8,110.00 | -2.41% | 358,519 |
| Nov 14, 2025 | 8,510.00 | 8,510.00 | 8,290.00 | 8,310.00 | 8,310.00 | -3.15% | 376,452 |
| Nov 13, 2025 | 8,630.00 | 8,690.00 | 8,500.00 | 8,580.00 | 8,580.00 | -0.58% | 267,814 |
| Nov 12, 2025 | 8,530.00 | 8,660.00 | 8,500.00 | 8,630.00 | 8,630.00 | 1.17% | 253,800 |
| Nov 11, 2025 | 8,710.00 | 8,800.00 | 8,400.00 | 8,530.00 | 8,530.00 | -1.39% | 714,351 |
| Nov 10, 2025 | 8,230.00 | 8,660.00 | 8,230.00 | 8,650.00 | 8,650.00 | 5.62% | 772,547 |
| Nov 7, 2025 | 8,220.00 | 8,320.00 | 8,070.00 | 8,190.00 | 8,190.00 | -0.36% | 246,447 |
| Nov 6, 2025 | 7,990.00 | 8,270.00 | 7,940.00 | 8,220.00 | 8,220.00 | 3.01% | 297,192 |
| Nov 5, 2025 | 8,110.00 | 8,150.00 | 7,800.00 | 7,980.00 | 7,980.00 | -1.48% | 327,459 |
| Nov 4, 2025 | 8,170.00 | 8,220.00 | 8,030.00 | 8,100.00 | 8,100.00 | -0.98% | 165,397 |
| Nov 3, 2025 | 8,160.00 | 8,240.00 | 8,100.00 | 8,180.00 | 8,180.00 | 0.25% | 204,604 |
| Oct 31, 2025 | 8,150.00 | 8,250.00 | 8,080.00 | 8,160.00 | 8,160.00 | -0.49% | 165,772 |
| Oct 30, 2025 | 8,270.00 | 8,330.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.85% | 169,233 |
| Oct 29, 2025 | 8,260.00 | 8,270.00 | 8,090.00 | 8,270.00 | 8,270.00 | 0.12% | 179,669 |
| Oct 28, 2025 | 8,360.00 | 8,370.00 | 8,180.00 | 8,260.00 | 8,260.00 | -1.20% | 171,341 |
| Oct 27, 2025 | 8,300.00 | 8,470.00 | 8,270.00 | 8,360.00 | 8,360.00 | 1.70% | 236,423 |
| Oct 24, 2025 | 8,180.00 | 8,280.00 | 8,140.00 | 8,220.00 | 8,220.00 | 0.86% | 140,802 |
| Oct 23, 2025 | 8,290.00 | 8,300.00 | 8,150.00 | 8,150.00 | 8,150.00 | -1.69% | 123,793 |
| Oct 22, 2025 | 8,140.00 | 8,290.00 | 8,090.00 | 8,290.00 | 8,290.00 | 1.59% | 176,316 |
| Oct 21, 2025 | 8,230.00 | 8,310.00 | 8,120.00 | 8,160.00 | 8,160.00 | -0.73% | 187,883 |
| Oct 20, 2025 | 8,080.00 | 8,250.00 | 7,980.00 | 8,220.00 | 8,220.00 | 1.73% | 176,041 |
| Oct 17, 2025 | 8,120.00 | 8,140.00 | 8,000.00 | 8,080.00 | 8,080.00 | -0.62% | 228,979 |
| Oct 16, 2025 | 8,160.00 | 8,270.00 | 8,080.00 | 8,130.00 | 8,130.00 | -0.37% | 193,093 |
| Oct 15, 2025 | 8,080.00 | 8,170.00 | 8,050.00 | 8,160.00 | 8,160.00 | 0.99% | 190,018 |
| Oct 14, 2025 | 7,940.00 | 8,120.00 | 7,930.00 | 8,080.00 | 8,080.00 | 1.76% | 215,975 |
| Oct 13, 2025 | 7,980.00 | 7,980.00 | 7,780.00 | 7,940.00 | 7,940.00 | -1.61% | 155,084 |