LX Holdings Corp. (KRX:383800)
South Korea · Delayed Price · Currency is KRW 8,090.00
+50.00 (0.62%)
At close: Sep 11, 2026
LX Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 8,010.00 | 8,110.00 | 7,960.00 | 8,040.00 | 8,040.00 | 0.88% | 57,200 |
| Sep 9, 2026 | 8,030.00 | 8,090.00 | 7,940.00 | 7,970.00 | 7,970.00 | -2.21% | 143,863 |
| Sep 8, 2026 | 8,280.00 | 8,300.00 | 8,150.00 | 8,150.00 | 8,150.00 | -1.33% | 39,151 |
| Sep 7, 2026 | 8,160.00 | 8,280.00 | 8,160.00 | 8,260.00 | 8,260.00 | 0.85% | 29,989 |
| Sep 4, 2026 | 8,230.00 | 8,230.00 | 8,090.00 | 8,190.00 | 8,190.00 | 0.86% | 53,264 |
| Sep 3, 2026 | 8,080.00 | 8,220.00 | 8,070.00 | 8,120.00 | 8,120.00 | 0.50% | 37,425 |
| Sep 2, 2026 | 8,250.00 | 8,260.00 | 8,070.00 | 8,080.00 | 8,080.00 | -2.30% | 62,756 |
| Sep 1, 2026 | 8,200.00 | 8,290.00 | 8,170.00 | 8,270.00 | 8,270.00 | 1.10% | 83,310 |
| Aug 31, 2026 | 8,190.00 | 8,270.00 | 8,130.00 | 8,180.00 | 8,180.00 | 0.12% | 64,352 |
| Aug 28, 2026 | 8,150.00 | 8,270.00 | 8,100.00 | 8,170.00 | 8,170.00 | 0.12% | 49,026 |
| Aug 27, 2026 | 8,300.00 | 8,390.00 | 8,150.00 | 8,160.00 | 8,160.00 | -1.81% | 66,179 |
| Aug 26, 2026 | 8,220.00 | 8,310.00 | 8,130.00 | 8,310.00 | 8,310.00 | 1.71% | 64,104 |
| Aug 25, 2026 | 8,150.00 | 8,240.00 | 8,070.00 | 8,170.00 | 8,170.00 | 0.25% | 62,105 |
| Aug 24, 2026 | 8,000.00 | 8,150.00 | 7,980.00 | 8,150.00 | 8,150.00 | 0.87% | 62,234 |
| Aug 21, 2026 | 7,990.00 | 8,080.00 | 7,930.00 | 8,080.00 | 8,080.00 | 1.00% | 98,129 |
| Aug 20, 2026 | 8,170.00 | 8,180.00 | 7,950.00 | 8,000.00 | 8,000.00 | -0.62% | 97,630 |
| Aug 19, 2026 | 8,030.00 | 8,120.00 | 7,910.00 | 8,050.00 | 8,050.00 | -2.42% | 54,590 |
| Aug 18, 2026 | 8,300.00 | 8,340.00 | 8,060.00 | 8,250.00 | 8,250.00 | -0.48% | 70,629 |
| Aug 14, 2026 | 8,070.00 | 8,290.00 | 8,070.00 | 8,290.00 | 8,290.00 | 2.73% | 53,260 |
| Aug 13, 2026 | 8,090.00 | 8,150.00 | 8,010.00 | 8,070.00 | 8,070.00 | - | 44,732 |
| Aug 12, 2026 | 8,280.00 | 8,280.00 | 8,050.00 | 8,070.00 | 8,070.00 | -0.62% | 129,929 |
| Aug 11, 2026 | 8,040.00 | 8,250.00 | 7,980.00 | 8,120.00 | 8,120.00 | 1.50% | 125,442 |
| Aug 10, 2026 | 7,810.00 | 8,000.00 | 7,790.00 | 8,000.00 | 8,000.00 | 2.96% | 59,122 |
| Aug 7, 2026 | 7,740.00 | 7,880.00 | 7,700.00 | 7,770.00 | 7,770.00 | 0.13% | 71,125 |
| Aug 6, 2026 | 7,800.00 | 7,850.00 | 7,690.00 | 7,760.00 | 7,760.00 | -0.89% | 62,550 |
| Aug 5, 2026 | 7,800.00 | 7,860.00 | 7,700.00 | 7,830.00 | 7,830.00 | 1.56% | 94,203 |
| Aug 4, 2026 | 7,640.00 | 7,750.00 | 7,620.00 | 7,710.00 | 7,710.00 | 1.05% | 49,820 |
| Aug 3, 2026 | 7,710.00 | 7,850.00 | 7,600.00 | 7,630.00 | 7,630.00 | -1.04% | 89,920 |
| Jul 31, 2026 | 7,650.00 | 7,710.00 | 7,510.00 | 7,710.00 | 7,710.00 | 3.63% | 136,134 |
| Jul 30, 2026 | 7,170.00 | 7,660.00 | 7,170.00 | 7,440.00 | 7,440.00 | 0.27% | 125,443 |
| Jul 29, 2026 | 7,690.00 | 7,770.00 | 7,210.00 | 7,420.00 | 7,420.00 | -3.39% | 191,038 |
| Jul 28, 2026 | 7,700.00 | 7,860.00 | 7,640.00 | 7,680.00 | 7,680.00 | -2.41% | 83,989 |
| Jul 27, 2026 | 7,920.00 | 8,000.00 | 7,830.00 | 7,870.00 | 7,870.00 | -0.51% | 44,511 |
| Jul 24, 2026 | 7,780.00 | 8,070.00 | 7,780.00 | 7,910.00 | 7,910.00 | 0.38% | 102,233 |
| Jul 23, 2026 | 7,660.00 | 7,920.00 | 7,660.00 | 7,880.00 | 7,880.00 | 2.87% | 59,081 |
| Jul 22, 2026 | 7,660.00 | 7,840.00 | 7,650.00 | 7,660.00 | 7,660.00 | 1.19% | 79,597 |
| Jul 21, 2026 | 7,510.00 | 7,620.00 | 7,460.00 | 7,570.00 | 7,570.00 | - | 77,498 |
| Jul 20, 2026 | 7,590.00 | 7,680.00 | 7,490.00 | 7,570.00 | 7,570.00 | -1.30% | 75,154 |
| Jul 16, 2026 | 7,610.00 | 7,750.00 | 7,580.00 | 7,670.00 | 7,670.00 | 0.92% | 79,108 |
| Jul 15, 2026 | 7,630.00 | 7,800.00 | 7,590.00 | 7,600.00 | 7,600.00 | 0.66% | 107,209 |
| Jul 14, 2026 | 7,570.00 | 7,740.00 | 7,460.00 | 7,550.00 | 7,550.00 | -0.92% | 121,954 |
| Jul 13, 2026 | 7,760.00 | 7,900.00 | 7,610.00 | 7,620.00 | 7,620.00 | -0.78% | 134,654 |
| Jul 10, 2026 | 7,420.00 | 7,790.00 | 7,420.00 | 7,680.00 | 7,680.00 | 2.67% | 72,695 |
| Jul 9, 2026 | 7,500.00 | 7,690.00 | 7,390.00 | 7,480.00 | 7,480.00 | -1.19% | 69,022 |
| Jul 8, 2026 | 7,700.00 | 7,810.00 | 7,520.00 | 7,570.00 | 7,570.00 | -1.56% | 89,729 |
| Jul 7, 2026 | 7,800.00 | 7,880.00 | 7,550.00 | 7,690.00 | 7,690.00 | -1.41% | 77,726 |
| Jul 6, 2026 | 7,800.00 | 7,980.00 | 7,620.00 | 7,800.00 | 7,800.00 | 1.56% | 74,161 |
| Jul 3, 2026 | 7,520.00 | 7,780.00 | 7,460.00 | 7,680.00 | 7,680.00 | 3.64% | 124,439 |
| Jul 2, 2026 | 7,490.00 | 7,600.00 | 7,350.00 | 7,410.00 | 7,410.00 | -1.07% | 76,654 |
| Jul 1, 2026 | 7,470.00 | 7,560.00 | 7,360.00 | 7,490.00 | 7,490.00 | 2.04% | 58,232 |