LX Holdings Corp. (KRX:383800)
South Korea · Delayed Price · Currency is KRW 8,100.00
+110.00 (1.38%)
At close: Sep 9, 2025
LX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,950.00 | 8,090.00 | 7,890.00 | 7,990.00 | 7,990.00 | 0.50% | 201,196 |
| Sep 5, 2025 | 7,980.00 | 8,030.00 | 7,870.00 | 7,950.00 | 7,950.00 | - | 187,344 |
| Sep 4, 2025 | 7,770.00 | 7,970.00 | 7,770.00 | 7,950.00 | 7,950.00 | 2.45% | 184,688 |
| Sep 3, 2025 | 7,720.00 | 7,800.00 | 7,690.00 | 7,760.00 | 7,760.00 | -0.26% | 130,588 |
| Sep 2, 2025 | 7,840.00 | 7,850.00 | 7,690.00 | 7,780.00 | 7,780.00 | -0.13% | 197,415 |
| Sep 1, 2025 | 7,910.00 | 7,970.00 | 7,750.00 | 7,790.00 | 7,790.00 | -1.27% | 136,819 |
| Aug 29, 2025 | 7,980.00 | 7,990.00 | 7,870.00 | 7,890.00 | 7,890.00 | -0.13% | 113,548 |
| Aug 28, 2025 | 7,680.00 | 7,930.00 | 7,660.00 | 7,900.00 | 7,900.00 | 2.86% | 107,761 |
| Aug 27, 2025 | 7,720.00 | 7,750.00 | 7,640.00 | 7,680.00 | 7,680.00 | 0.26% | 100,272 |
| Aug 26, 2025 | 7,710.00 | 7,780.00 | 7,660.00 | 7,660.00 | 7,660.00 | -0.52% | 95,452 |
| Aug 25, 2025 | 7,720.00 | 7,720.00 | 7,630.00 | 7,700.00 | 7,700.00 | 1.72% | 89,535 |
| Aug 22, 2025 | 7,520.00 | 7,610.00 | 7,520.00 | 7,570.00 | 7,570.00 | 0.80% | 98,621 |
| Aug 21, 2025 | 7,440.00 | 7,610.00 | 7,440.00 | 7,510.00 | 7,510.00 | -0.27% | 90,536 |
| Aug 20, 2025 | 7,510.00 | 7,580.00 | 7,360.00 | 7,530.00 | 7,530.00 | -0.92% | 219,788 |
| Aug 19, 2025 | 7,700.00 | 7,740.00 | 7,590.00 | 7,600.00 | 7,600.00 | -1.30% | 188,710 |
| Aug 18, 2025 | 7,800.00 | 7,850.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 84,973 |
| Aug 14, 2025 | 7,970.00 | 8,020.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.01% | 194,591 |
| Aug 13, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,960.00 | 7,960.00 | 0.51% | 112,190 |
| Aug 12, 2025 | 8,040.00 | 8,130.00 | 7,900.00 | 7,920.00 | 7,920.00 | -1.37% | 131,520 |
| Aug 11, 2025 | 8,100.00 | 8,110.00 | 7,970.00 | 8,030.00 | 8,030.00 | -0.62% | 120,026 |
| Aug 8, 2025 | 8,180.00 | 8,200.00 | 8,060.00 | 8,080.00 | 8,080.00 | -0.62% | 137,213 |
| Aug 7, 2025 | 8,240.00 | 8,340.00 | 8,100.00 | 8,130.00 | 8,130.00 | -0.85% | 97,682 |
| Aug 6, 2025 | 8,160.00 | 8,250.00 | 8,140.00 | 8,200.00 | 8,200.00 | 0.86% | 77,729 |
| Aug 5, 2025 | 8,170.00 | 8,300.00 | 8,080.00 | 8,130.00 | 8,130.00 | 0.87% | 218,810 |
| Aug 4, 2025 | 7,890.00 | 8,150.00 | 7,880.00 | 8,060.00 | 8,060.00 | 1.26% | 222,133 |
| Aug 1, 2025 | 8,310.00 | 8,320.00 | 7,930.00 | 7,960.00 | 7,960.00 | -4.44% | 409,098 |
| Jul 31, 2025 | 8,370.00 | 8,420.00 | 8,320.00 | 8,330.00 | 8,330.00 | 0.24% | 91,533 |
| Jul 30, 2025 | 8,460.00 | 8,480.00 | 8,300.00 | 8,310.00 | 8,310.00 | -1.07% | 137,490 |
| Jul 29, 2025 | 8,380.00 | 8,440.00 | 8,200.00 | 8,400.00 | 8,400.00 | 0.72% | 239,718 |
| Jul 28, 2025 | 8,820.00 | 8,820.00 | 8,280.00 | 8,340.00 | 8,340.00 | -4.69% | 505,040 |
| Jul 25, 2025 | 8,690.00 | 8,820.00 | 8,560.00 | 8,750.00 | 8,750.00 | - | 274,878 |
| Jul 24, 2025 | 8,960.00 | 9,050.00 | 8,680.00 | 8,750.00 | 8,750.00 | -1.91% | 248,952 |
| Jul 23, 2025 | 9,010.00 | 9,050.00 | 8,800.00 | 8,920.00 | 8,920.00 | -0.45% | 209,462 |
| Jul 22, 2025 | 9,110.00 | 9,150.00 | 8,900.00 | 8,960.00 | 8,960.00 | -0.99% | 189,029 |
| Jul 21, 2025 | 9,160.00 | 9,190.00 | 9,000.00 | 9,050.00 | 9,050.00 | -1.84% | 274,390 |
| Jul 18, 2025 | 9,440.00 | 9,590.00 | 9,110.00 | 9,220.00 | 9,220.00 | -2.33% | 279,973 |
| Jul 17, 2025 | 9,680.00 | 9,760.00 | 9,350.00 | 9,440.00 | 9,440.00 | -1.46% | 286,331 |
| Jul 16, 2025 | 9,800.00 | 9,820.00 | 9,580.00 | 9,580.00 | 9,580.00 | -2.24% | 204,914 |
| Jul 15, 2025 | 9,870.00 | 9,910.00 | 9,700.00 | 9,800.00 | 9,800.00 | -0.71% | 232,949 |
| Jul 14, 2025 | 9,740.00 | 9,890.00 | 9,670.00 | 9,870.00 | 9,870.00 | 1.44% | 488,483 |
| Jul 11, 2025 | 9,960.00 | 9,980.00 | 9,730.00 | 9,730.00 | 9,730.00 | -2.21% | 459,435 |
| Jul 10, 2025 | 10,000.00 | 10,000.00 | 9,760.00 | 9,950.00 | 9,950.00 | 1.12% | 595,197 |
| Jul 9, 2025 | 9,840.00 | 9,890.00 | 9,690.00 | 9,840.00 | 9,840.00 | 1.13% | 599,242 |
| Jul 8, 2025 | 9,400.00 | 9,820.00 | 9,400.00 | 9,730.00 | 9,730.00 | 2.53% | 323,643 |
| Jul 7, 2025 | 9,150.00 | 9,580.00 | 9,090.00 | 9,490.00 | 9,490.00 | 2.26% | 355,137 |
| Jul 4, 2025 | 9,810.00 | 9,990.00 | 9,220.00 | 9,280.00 | 9,280.00 | -5.11% | 439,507 |
| Jul 3, 2025 | 10,140.00 | 10,230.00 | 9,680.00 | 9,780.00 | 9,780.00 | -2.98% | 541,107 |
| Jul 2, 2025 | 10,270.00 | 10,290.00 | 9,720.00 | 10,080.00 | 10,080.00 | 0.80% | 667,461 |
| Jul 1, 2025 | 9,730.00 | 10,420.00 | 9,710.00 | 10,000.00 | 10,000.00 | 4.38% | 1,443,435 |
| Jun 30, 2025 | 9,430.00 | 9,620.00 | 9,395.00 | 9,580.00 | 9,580.00 | 2.57% | 268,704 |