LX Holdings Corp. (KRX:383800)
South Korea · Delayed Price · Currency is KRW 7,980.00
-120.00 (-1.48%)
At close: Nov 5, 2025
LX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 8,170.00 | 8,220.00 | 8,030.00 | 8,100.00 | 8,100.00 | -0.98% | 163,033 |
| 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% | 173,451 |
| Oct 30, 2025 | 8,270.00 | 8,330.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.85% | 173,338 |
| 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% | 175,227 |
| 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% | 231,252 |
| 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 |
| Oct 10, 2025 | 7,830.00 | 8,080.00 | 7,770.00 | 8,070.00 | 8,070.00 | 3.07% | 308,398 |
| Oct 2, 2025 | 7,670.00 | 7,880.00 | 7,670.00 | 7,830.00 | 7,830.00 | 2.09% | 159,592 |
| Oct 1, 2025 | 7,720.00 | 7,760.00 | 7,660.00 | 7,670.00 | 7,670.00 | -0.65% | 73,818 |
| Sep 30, 2025 | 7,710.00 | 7,760.00 | 7,660.00 | 7,720.00 | 7,720.00 | 0.13% | 130,071 |
| Sep 29, 2025 | 7,700.00 | 7,780.00 | 7,680.00 | 7,710.00 | 7,710.00 | 0.13% | 106,338 |
| Sep 26, 2025 | 7,890.00 | 7,890.00 | 7,640.00 | 7,700.00 | 7,700.00 | -1.91% | 195,023 |
| Sep 25, 2025 | 7,830.00 | 7,880.00 | 7,810.00 | 7,850.00 | 7,850.00 | 0.26% | 108,105 |
| Sep 24, 2025 | 7,970.00 | 7,980.00 | 7,810.00 | 7,830.00 | 7,830.00 | -1.63% | 228,804 |
| Sep 23, 2025 | 8,020.00 | 8,060.00 | 7,930.00 | 7,960.00 | 7,960.00 | -0.75% | 220,303 |
| Sep 22, 2025 | 8,130.00 | 8,150.00 | 8,020.00 | 8,020.00 | 8,020.00 | -1.60% | 169,324 |
| Sep 19, 2025 | 8,210.00 | 8,240.00 | 8,080.00 | 8,150.00 | 8,150.00 | -0.61% | 171,707 |
| Sep 18, 2025 | 8,260.00 | 8,290.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.36% | 195,112 |
| Sep 17, 2025 | 8,350.00 | 8,350.00 | 8,200.00 | 8,230.00 | 8,230.00 | -0.60% | 180,287 |
| Sep 16, 2025 | 8,420.00 | 8,430.00 | 8,280.00 | 8,280.00 | 8,280.00 | -1.55% | 306,910 |
| Sep 15, 2025 | 8,170.00 | 8,490.00 | 8,170.00 | 8,410.00 | 8,410.00 | 3.44% | 519,544 |
| Sep 12, 2025 | 8,130.00 | 8,180.00 | 8,100.00 | 8,130.00 | 8,130.00 | 0.62% | 151,080 |
| Sep 11, 2025 | 8,180.00 | 8,220.00 | 8,070.00 | 8,080.00 | 8,080.00 | -0.98% | 176,055 |
| Sep 10, 2025 | 8,150.00 | 8,230.00 | 8,090.00 | 8,160.00 | 8,160.00 | 0.74% | 207,674 |
| Sep 9, 2025 | 8,050.00 | 8,140.00 | 8,020.00 | 8,100.00 | 8,100.00 | 1.38% | 172,240 |
| 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 |