LX Holdings Corp. (KRX:38380K)
South Korea · Delayed Price · Currency is KRW 8,600.00
+10.00 (0.12%)
At close: Aug 29, 2025
LX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8,650.00 | 8,650.00 | 8,550.00 | 8,600.00 | - | 0.12% | 632 |
| Aug 28, 2025 | 8,890.00 | 8,890.00 | 8,350.00 | 8,590.00 | - | -2.39% | 5,907 |
| Aug 27, 2025 | 8,930.00 | 8,930.00 | 8,770.00 | 8,800.00 | - | - | 372 |
| Aug 26, 2025 | 8,810.00 | 8,820.00 | 8,760.00 | 8,800.00 | - | - | 476 |
| Aug 25, 2025 | 8,980.00 | 8,980.00 | 8,630.00 | 8,800.00 | - | 0.57% | 193 |
| Aug 22, 2025 | 8,980.00 | 8,980.00 | 8,640.00 | 8,750.00 | - | 0.46% | 430 |
| Aug 21, 2025 | 8,980.00 | 8,980.00 | 8,700.00 | 8,710.00 | - | -1.69% | 1,411 |
| Aug 20, 2025 | 8,990.00 | 8,990.00 | 8,770.00 | 8,860.00 | - | -0.45% | 1,400 |
| Aug 19, 2025 | 9,000.00 | 9,000.00 | 8,750.00 | 8,900.00 | - | - | 72 |
| Aug 18, 2025 | 9,020.00 | 9,020.00 | 8,750.00 | 8,900.00 | - | 0.23% | 3,070 |
| Aug 14, 2025 | 8,990.00 | 8,990.00 | 8,860.00 | 8,880.00 | - | -0.11% | 121 |
| Aug 13, 2025 | 9,020.00 | 9,020.00 | 8,750.00 | 8,890.00 | - | -0.11% | 150 |
| Aug 12, 2025 | 9,010.00 | 9,010.00 | 8,850.00 | 8,900.00 | - | -0.45% | 249 |
| Aug 11, 2025 | 9,000.00 | 9,000.00 | 8,720.00 | 8,940.00 | - | -0.22% | 517 |
| Aug 8, 2025 | 8,980.00 | 8,980.00 | 8,770.00 | 8,960.00 | - | 0.11% | 242 |
| Aug 7, 2025 | 8,960.00 | 8,960.00 | 8,940.00 | 8,950.00 | - | 0.11% | 77 |
| Aug 6, 2025 | 8,960.00 | 8,960.00 | 8,400.00 | 8,940.00 | - | 0.45% | 2,156 |
| Aug 5, 2025 | 8,900.00 | 8,940.00 | 8,530.00 | 8,900.00 | - | 0.79% | 630 |
| Aug 4, 2025 | 8,800.00 | 8,850.00 | 8,340.00 | 8,830.00 | - | 0.91% | 1,437 |
| Aug 1, 2025 | 9,130.00 | 9,130.00 | 8,600.00 | 8,750.00 | - | -2.78% | 1,290 |
| Jul 31, 2025 | 9,140.00 | 9,140.00 | 8,720.00 | 9,000.00 | - | 0.56% | 781 |
| Jul 30, 2025 | 8,740.00 | 9,200.00 | 8,600.00 | 8,950.00 | - | 2.05% | 7,090 |
| Jul 29, 2025 | 8,910.00 | 9,020.00 | 8,730.00 | 8,770.00 | - | -1.57% | 4,079 |
| Jul 28, 2025 | 9,240.00 | 9,240.00 | 8,910.00 | 8,910.00 | - | -2.30% | 2,403 |
| Jul 25, 2025 | 9,480.00 | 9,480.00 | 9,080.00 | 9,120.00 | - | -1.19% | 2,324 |
| Jul 24, 2025 | 9,360.00 | 9,360.00 | 8,970.00 | 9,230.00 | - | -0.32% | 794 |
| Jul 23, 2025 | 9,330.00 | 9,330.00 | 9,150.00 | 9,260.00 | - | - | 1,181 |
| Jul 22, 2025 | 9,480.00 | 9,480.00 | 9,100.00 | 9,260.00 | - | 0.76% | 1,750 |
| Jul 21, 2025 | 9,260.00 | 9,260.00 | 9,120.00 | 9,190.00 | - | -0.76% | 2,287 |
| Jul 18, 2025 | 9,430.00 | 9,430.00 | 9,150.00 | 9,260.00 | - | -1.70% | 4,503 |
| Jul 17, 2025 | 9,550.00 | 9,580.00 | 9,090.00 | 9,420.00 | - | - | 2,225 |
| Jul 16, 2025 | 9,510.00 | 9,510.00 | 9,290.00 | 9,420.00 | - | 0.21% | 3,341 |
| Jul 15, 2025 | 9,550.00 | 9,550.00 | 9,340.00 | 9,400.00 | - | - | 1,817 |
| Jul 14, 2025 | 9,400.00 | 9,400.00 | 9,290.00 | 9,400.00 | - | - | 2,448 |
| Jul 11, 2025 | 9,440.00 | 9,440.00 | 9,340.00 | 9,400.00 | - | 0.32% | 3,445 |
| Jul 10, 2025 | 9,380.00 | 9,380.00 | 9,300.00 | 9,370.00 | - | 0.11% | 2,061 |
| Jul 9, 2025 | 9,400.00 | 9,400.00 | 9,320.00 | 9,360.00 | - | -0.11% | 2,769 |
| Jul 8, 2025 | 9,250.00 | 9,500.00 | 9,250.00 | 9,370.00 | - | 0.64% | 1,454 |
| Jul 7, 2025 | 9,350.00 | 9,500.00 | 9,200.00 | 9,310.00 | - | 0.22% | 1,881 |
| Jul 4, 2025 | 9,360.00 | 9,510.00 | 9,290.00 | 9,290.00 | - | -0.75% | 4,824 |
| Jul 3, 2025 | 9,570.00 | 9,630.00 | 9,260.00 | 9,360.00 | - | -0.32% | 4,831 |
| Jul 2, 2025 | 9,430.00 | 9,540.00 | 9,160.00 | 9,390.00 | - | 0.32% | 7,428 |
| Jul 1, 2025 | 9,460.00 | 9,660.00 | 9,280.00 | 9,360.00 | - | 0.97% | 26,322 |
| Jun 30, 2025 | 9,400.00 | 9,400.00 | 9,110.00 | 9,270.00 | - | -0.22% | 2,390 |
| Jun 27, 2025 | 9,370.00 | 9,510.00 | 9,150.00 | 9,290.00 | - | - | 5,500 |
| Jun 26, 2025 | 9,430.00 | 9,430.00 | 9,100.00 | 9,290.00 | - | - | 2,776 |
| Jun 25, 2025 | 9,390.00 | 9,390.00 | 9,040.00 | 9,290.00 | - | 1.42% | 2,633 |
| Jun 24, 2025 | 9,440.00 | 9,490.00 | 9,120.00 | 9,160.00 | - | - | 5,524 |
| Jun 23, 2025 | 9,200.00 | 9,200.00 | 9,130.00 | 9,160.00 | - | -0.33% | 498 |
| Jun 20, 2025 | 9,290.00 | 9,290.00 | 9,100.00 | 9,190.00 | - | 0.33% | 630 |