LX Holdings Corp. (KRX:383800)
South Korea · Delayed Price · Currency is KRW 8,050.00
-200.00 (-2.42%)
Aug 19, 2026, 3:30 PM KST
LX Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 7,400.00 | 7,570.00 | 7,340.00 | 7,340.00 | 7,340.00 | -0.14% | 47,547 |
| Jun 29, 2026 | 7,090.00 | 7,390.00 | 7,090.00 | 7,350.00 | 7,350.00 | 3.81% | 47,473 |
| Jun 26, 2026 | 7,280.00 | 7,300.00 | 7,060.00 | 7,080.00 | 7,080.00 | -3.01% | 787,049 |
| Jun 25, 2026 | 7,390.00 | 7,460.00 | 7,300.00 | 7,300.00 | 7,300.00 | -0.82% | 97,381 |
| Jun 24, 2026 | 7,280.00 | 7,440.00 | 7,260.00 | 7,360.00 | 7,360.00 | - | 86,469 |
| Jun 23, 2026 | 7,620.00 | 7,920.00 | 7,350.00 | 7,360.00 | 7,360.00 | -5.15% | 225,547 |
| Jun 22, 2026 | 7,690.00 | 7,900.00 | 7,690.00 | 7,760.00 | 7,760.00 | -0.13% | 99,976 |
| Jun 19, 2026 | 8,080.00 | 8,080.00 | 7,750.00 | 7,770.00 | 7,770.00 | -2.75% | 255,176 |
| Jun 18, 2026 | 8,140.00 | 8,140.00 | 7,950.00 | 7,990.00 | 7,990.00 | -1.84% | 107,552 |
| Jun 17, 2026 | 8,180.00 | 8,270.00 | 8,130.00 | 8,140.00 | 8,140.00 | -0.97% | 77,884 |
| Jun 16, 2026 | 8,260.00 | 8,300.00 | 8,180.00 | 8,220.00 | 8,220.00 | 0.61% | 83,214 |
| Jun 15, 2026 | 8,210.00 | 8,320.00 | 8,120.00 | 8,170.00 | 8,170.00 | 0.25% | 137,703 |
| Jun 12, 2026 | 8,030.00 | 8,280.00 | 8,010.00 | 8,150.00 | 8,150.00 | 3.30% | 136,143 |
| Jun 11, 2026 | 7,830.00 | 7,990.00 | 7,720.00 | 7,890.00 | 7,890.00 | 0.51% | 91,348 |
| Jun 10, 2026 | 7,930.00 | 7,930.00 | 7,730.00 | 7,850.00 | 7,850.00 | -0.38% | 135,525 |
| Jun 9, 2026 | 7,800.00 | 7,950.00 | 7,790.00 | 7,880.00 | 7,880.00 | 1.68% | 113,405 |