LX Holdings Corp. (KRX:383800)
South Korea · Delayed Price · Currency is KRW 9,040.00
-540.00 (-5.64%)
Last updated: May 20, 2026, 2:16 PM KST
LX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 9,920.00 | 10,070.00 | 8,930.00 | 9,580.00 | 9,580.00 | -0.21% | 1,100,036 |
| May 18, 2026 | 10,330.00 | 10,340.00 | 9,150.00 | 9,600.00 | 9,600.00 | 4.80% | 980,365 |
| May 15, 2026 | 8,750.00 | 9,320.00 | 8,280.00 | 9,160.00 | 9,160.00 | 6.88% | 1,469,041 |
| May 14, 2026 | 8,400.00 | 8,580.00 | 8,340.00 | 8,570.00 | 8,570.00 | 2.51% | 105,466 |
| May 13, 2026 | 8,480.00 | 8,500.00 | 8,350.00 | 8,360.00 | 8,360.00 | -1.42% | 129,628 |
| May 12, 2026 | 8,800.00 | 8,800.00 | 8,330.00 | 8,480.00 | 8,480.00 | -3.09% | 199,121 |
| May 11, 2026 | 8,970.00 | 9,100.00 | 8,740.00 | 8,750.00 | 8,750.00 | -2.78% | 143,037 |
| May 8, 2026 | 9,090.00 | 9,110.00 | 8,860.00 | 9,000.00 | 9,000.00 | -0.99% | 124,125 |
| May 7, 2026 | 9,170.00 | 9,240.00 | 9,010.00 | 9,090.00 | 9,090.00 | -0.76% | 153,374 |
| May 6, 2026 | 9,220.00 | 9,230.00 | 9,070.00 | 9,160.00 | 9,160.00 | -0.43% | 157,655 |
| May 4, 2026 | 9,260.00 | 9,430.00 | 9,140.00 | 9,200.00 | 9,200.00 | 1.10% | 180,356 |
| Apr 30, 2026 | 9,320.00 | 9,340.00 | 9,080.00 | 9,100.00 | 9,100.00 | -2.05% | 154,274 |
| Apr 29, 2026 | 9,140.00 | 9,290.00 | 9,100.00 | 9,290.00 | 9,290.00 | 0.76% | 123,890 |
| Apr 28, 2026 | 9,180.00 | 9,310.00 | 9,140.00 | 9,220.00 | 9,220.00 | 0.33% | 171,971 |
| Apr 27, 2026 | 9,570.00 | 9,580.00 | 9,150.00 | 9,190.00 | 9,190.00 | -4.27% | 415,682 |
| Apr 24, 2026 | 9,190.00 | 9,730.00 | 8,960.00 | 9,600.00 | 9,600.00 | 7.87% | 946,561 |
| Apr 23, 2026 | 8,870.00 | 8,900.00 | 8,660.00 | 8,900.00 | 8,900.00 | 4.71% | 302,111 |
| Apr 22, 2026 | 8,450.00 | 8,500.00 | 8,370.00 | 8,500.00 | 8,500.00 | - | 102,202 |
| Apr 21, 2026 | 8,570.00 | 8,630.00 | 8,480.00 | 8,500.00 | 8,500.00 | - | 92,809 |
| Apr 20, 2026 | 8,470.00 | 8,530.00 | 8,420.00 | 8,500.00 | 8,500.00 | 0.24% | 73,118 |
| Apr 17, 2026 | 8,490.00 | 8,490.00 | 8,410.00 | 8,480.00 | 8,480.00 | 0.24% | 138,857 |
| Apr 16, 2026 | 8,390.00 | 8,480.00 | 8,330.00 | 8,460.00 | 8,460.00 | 1.56% | 95,741 |
| Apr 15, 2026 | 8,380.00 | 8,380.00 | 8,300.00 | 8,330.00 | 8,330.00 | 0.85% | 98,876 |
| Apr 14, 2026 | 8,220.00 | 8,320.00 | 8,170.00 | 8,260.00 | 8,260.00 | 1.60% | 91,500 |
| Apr 13, 2026 | 8,150.00 | 8,200.00 | 8,090.00 | 8,130.00 | 8,130.00 | -1.22% | 149,050 |
| Apr 10, 2026 | 8,090.00 | 8,230.00 | 8,050.00 | 8,230.00 | 8,230.00 | 2.49% | 161,651 |
| Apr 9, 2026 | 8,160.00 | 8,170.00 | 8,010.00 | 8,030.00 | 8,030.00 | -1.59% | 131,029 |
| 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% | 148,405 |
| 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 |