LX Holdings Corp. (KRX:383800)
South Korea · Delayed Price · Currency is KRW 8,050.00
-110.00 (-1.35%)
Last updated: Apr 9, 2026, 2:22 PM KST
LX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 8,130.00 | 8,220.00 | 8,130.00 | 8,160.00 | 8,160.00 | 2.00% | 148,527 |
| Apr 7, 2026 | 8,070.00 | 8,100.00 | 7,980.00 | 8,000.00 | 8,000.00 | -0.25% | 82,943 |
| Apr 6, 2026 | 8,170.00 | 8,170.00 | 8,020.00 | 8,020.00 | 8,020.00 | -0.99% | 68,384 |
| Apr 3, 2026 | 7,980.00 | 8,170.00 | 7,980.00 | 8,100.00 | 8,100.00 | 2.53% | 108,437 |
| Apr 2, 2026 | 8,140.00 | 8,190.00 | 7,890.00 | 7,900.00 | 7,900.00 | -2.47% | 124,005 |
| Apr 1, 2026 | 8,110.00 | 8,130.00 | 8,000.00 | 8,100.00 | 8,100.00 | 2.53% | 177,250 |
| Mar 31, 2026 | 8,020.00 | 8,050.00 | 7,870.00 | 7,900.00 | 7,900.00 | -1.99% | 143,904 |
| Mar 30, 2026 | 8,010.00 | 8,140.00 | 8,010.00 | 8,060.00 | 8,060.00 | -3.01% | 108,020 |
| Mar 27, 2026 | 8,180.00 | 8,310.00 | 8,100.00 | 8,310.00 | 8,310.00 | 0.24% | 89,278 |
| Mar 26, 2026 | 8,490.00 | 8,490.00 | 8,260.00 | 8,290.00 | 8,290.00 | -1.89% | 148,390 |
| Mar 25, 2026 | 8,440.00 | 8,510.00 | 8,380.00 | 8,450.00 | 8,450.00 | - | 150,036 |
| Mar 24, 2026 | 8,550.00 | 8,550.00 | 8,240.00 | 8,450.00 | 8,450.00 | 0.96% | 200,321 |
| Mar 23, 2026 | 8,540.00 | 8,590.00 | 8,270.00 | 8,370.00 | 8,370.00 | -4.45% | 221,662 |
| Mar 20, 2026 | 8,250.00 | 8,830.00 | 8,250.00 | 8,760.00 | 8,760.00 | 6.96% | 331,428 |
| Mar 19, 2026 | 8,250.00 | 8,300.00 | 8,140.00 | 8,190.00 | 8,190.00 | -1.21% | 103,525 |
| Mar 18, 2026 | 8,180.00 | 8,290.00 | 8,160.00 | 8,290.00 | 8,290.00 | 1.47% | 138,739 |
| Mar 17, 2026 | 8,280.00 | 8,280.00 | 8,160.00 | 8,170.00 | 8,170.00 | 0.49% | 90,614 |
| Mar 16, 2026 | 8,160.00 | 8,290.00 | 8,090.00 | 8,130.00 | 8,130.00 | -0.73% | 145,323 |
| Mar 13, 2026 | 8,150.00 | 8,240.00 | 8,060.00 | 8,190.00 | 8,190.00 | -1.33% | 59,802 |
| Mar 12, 2026 | 8,260.00 | 8,380.00 | 8,190.00 | 8,300.00 | 8,300.00 | -0.84% | 104,650 |
| Mar 11, 2026 | 8,210.00 | 8,530.00 | 8,170.00 | 8,370.00 | 8,370.00 | 2.95% | 169,185 |
| Mar 10, 2026 | 8,240.00 | 8,240.00 | 8,060.00 | 8,130.00 | 8,130.00 | 0.25% | 229,523 |
| Mar 9, 2026 | 8,100.00 | 8,140.00 | 7,830.00 | 8,110.00 | 8,110.00 | -1.70% | 178,749 |
| Mar 6, 2026 | 8,260.00 | 8,280.00 | 8,000.00 | 8,250.00 | 8,250.00 | -0.12% | 185,421 |
| Mar 5, 2026 | 8,230.00 | 8,320.00 | 8,060.00 | 8,260.00 | 8,260.00 | 5.90% | 212,125 |
| Mar 4, 2026 | 8,280.00 | 8,300.00 | 7,780.00 | 7,800.00 | 7,800.00 | -9.41% | 426,482 |
| Mar 3, 2026 | 8,700.00 | 8,910.00 | 8,060.00 | 8,610.00 | 8,610.00 | -5.28% | 378,588 |
| Feb 27, 2026 | 9,400.00 | 9,400.00 | 9,070.00 | 9,090.00 | 9,090.00 | -3.81% | 296,345 |
| Feb 26, 2026 | 9,800.00 | 9,810.00 | 9,380.00 | 9,450.00 | 9,450.00 | -3.96% | 391,424 |
| Feb 25, 2026 | 9,590.00 | 9,890.00 | 9,510.00 | 9,840.00 | 9,550.00 | 5.47% | 717,122 |
| Feb 24, 2026 | 9,500.00 | 9,520.00 | 9,220.00 | 9,330.00 | 9,055.03 | -2.20% | 280,556 |
| Feb 23, 2026 | 9,620.00 | 9,860.00 | 9,470.00 | 9,540.00 | 9,258.84 | 1.17% | 363,473 |
| Feb 20, 2026 | 9,200.00 | 9,500.00 | 9,110.00 | 9,430.00 | 9,152.08 | 2.72% | 486,200 |
| Feb 19, 2026 | 9,150.00 | 9,210.00 | 9,070.00 | 9,180.00 | 8,909.45 | 1.44% | 256,202 |
| Feb 13, 2026 | 8,930.00 | 9,210.00 | 8,830.00 | 9,050.00 | 8,783.28 | 1.00% | 382,606 |
| Feb 12, 2026 | 8,830.00 | 8,990.00 | 8,820.00 | 8,960.00 | 8,695.93 | 1.70% | 229,581 |
| Feb 11, 2026 | 8,800.00 | 8,820.00 | 8,730.00 | 8,810.00 | 8,550.36 | 0.69% | 199,827 |
| Feb 10, 2026 | 8,590.00 | 8,750.00 | 8,550.00 | 8,750.00 | 8,492.12 | 2.34% | 216,182 |
| Feb 9, 2026 | 8,620.00 | 8,710.00 | 8,510.00 | 8,550.00 | 8,298.02 | 1.30% | 131,152 |
| Feb 6, 2026 | 8,560.00 | 8,570.00 | 8,330.00 | 8,440.00 | 8,191.26 | -3.76% | 248,379 |
| Feb 5, 2026 | 8,770.00 | 8,860.00 | 8,710.00 | 8,770.00 | 8,511.53 | -0.11% | 174,382 |
| Feb 4, 2026 | 8,590.00 | 8,790.00 | 8,490.00 | 8,780.00 | 8,521.24 | 1.86% | 183,552 |
| Feb 3, 2026 | 8,500.00 | 8,630.00 | 8,490.00 | 8,620.00 | 8,365.96 | 1.77% | 204,043 |
| Feb 2, 2026 | 8,650.00 | 8,650.00 | 8,370.00 | 8,470.00 | 8,220.38 | -2.87% | 316,502 |
| Jan 30, 2026 | 8,710.00 | 8,850.00 | 8,570.00 | 8,720.00 | 8,463.01 | 0.11% | 415,173 |
| Jan 29, 2026 | 8,600.00 | 8,740.00 | 8,450.00 | 8,710.00 | 8,453.30 | 1.04% | 229,061 |
| Jan 28, 2026 | 8,710.00 | 8,710.00 | 8,510.00 | 8,620.00 | 8,365.96 | -0.92% | 212,282 |
| Jan 27, 2026 | 8,590.00 | 8,720.00 | 8,460.00 | 8,700.00 | 8,443.60 | 1.28% | 299,376 |
| Jan 26, 2026 | 8,420.00 | 8,600.00 | 8,410.00 | 8,590.00 | 8,336.84 | 3.25% | 311,482 |
| Jan 23, 2026 | 8,190.00 | 8,340.00 | 8,190.00 | 8,320.00 | 8,074.80 | 2.46% | 229,080 |