LX International Corp. - 001120.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32,350	32,400	32,400	32,500	31,850	60,021
December 03, 2025	31,950	32,200	32,200	32,500	31,700	121,580
December 02, 2025	31,550	31,950	31,950	32,100	31,300	96,774
December 01, 2025	31,950	31,300	31,300	32,550	31,050	81,849
November 28, 2025	31,150	31,550	31,550	31,900	31,000	138,026
November 27, 2025	30,900	30,950	30,950	31,200	30,850	68,641
November 26, 2025	30,650	30,850	30,850	30,850	30,550	47,819
November 25, 2025	30,700	30,500	30,500	30,800	30,400	40,602
November 24, 2025	31,100	30,500	30,500	31,100	30,500	46,520
November 21, 2025	30,850	30,950	30,950	31,000	30,250	88,131
November 20, 2025	30,600	31,100	31,100	31,400	30,500	123,284
November 19, 2025	30,350	30,550	30,550	30,600	29,900	90,206
November 18, 2025	30,950	30,250	30,250	31,000	30,200	56,692
November 17, 2025	30,800	31,000	31,000	31,050	30,500	72,326
November 14, 2025	30,900	30,850	30,850	31,150	30,600	86,092
November 13, 2025	31,500	31,350	31,350	31,550	31,000	59,541
November 12, 2025	30,800	31,350	31,350	31,400	30,700	100,266
November 11, 2025	30,800	30,700	30,700	31,100	30,400	74,967
November 10, 2025	29,750	30,750	30,750	30,850	29,750	191,147
November 07, 2025	29,900	29,550	29,550	29,900	29,350	116,714
November 06, 2025	29,650	30,050	30,050	30,250	29,550	114,474
November 05, 2025	29,700	29,600	29,600	29,800	29,000	162,671
November 04, 2025	29,900	29,900	29,900	30,000	29,650	109,493
November 03, 2025	30,150	29,950	29,950	30,200	29,800	146,718
October 31, 2025	30,150	30,150	30,150	30,300	30,000	78,576
October 30, 2025	30,600	30,100	30,100	30,650	30,050	122,706
October 29, 2025	30,300	30,450	30,450	30,450	29,950	85,541
October 28, 2025	30,400	30,250	30,250	30,550	30,050	97,933
October 27, 2025	30,300	30,400	30,400	30,800	30,100	131,106
October 24, 2025	30,250	30,150	30,150	30,300	30,000	75,840
October 23, 2025	30,000	30,150	30,150	30,550	29,900	138,735
October 22, 2025	29,700	30,150	30,150	30,150	29,550	74,394
October 21, 2025	30,100	29,650	29,650	30,150	29,600	90,109
October 20, 2025	29,700	29,900	29,900	30,050	29,400	105,390
October 17, 2025	30,300	29,650	29,650	30,300	29,600	201,102
October 16, 2025	31,800	30,350	30,350	31,800	30,200	300,125
October 15, 2025	31,400	31,400	31,400	31,800	31,200	395,421
October 14, 2025	30,550	31,050	31,050	31,300	30,550	95,724
October 13, 2025	30,300	30,650	30,650	30,950	30,200	102,622
October 10, 2025	30,550	30,650	30,650	30,800	30,350	138,003
October 02, 2025	31,150	30,350	30,350	31,300	30,100	245,223
October 01, 2025	31,600	31,250	31,250	31,900	31,150	137,902
September 30, 2025	31,850	31,950	31,950	32,000	31,700	53,166
September 29, 2025	31,700	32,000	32,000	32,050	31,700	54,028
September 26, 2025	31,800	31,800	31,800	31,900	31,400	108,995
September 25, 2025	31,600	32,000	32,000	32,100	31,600	73,035
September 24, 2025	31,850	32,000	32,000	32,000	31,550	98,712
September 23, 2025	32,250	32,200	32,200	32,300	31,950	73,351
September 22, 2025	32,050	32,300	32,300	32,300	31,600	65,415
September 19, 2025	31,800	32,100	32,100	32,200	31,700	114,794
September 18, 2025	32,050	31,900	31,900	32,150	31,600	83,373
September 17, 2025	31,800	31,950	31,950	32,000	31,550	75,742
September 16, 2025	32,000	31,750	31,750	32,200	31,650	128,767
September 15, 2025	31,350	31,950	31,950	32,000	31,200	108,459
September 12, 2025	31,000	31,300	31,300	31,650	30,850	139,240
September 11, 2025	30,700	30,850	30,850	31,000	30,400	124,248
September 10, 2025	30,150	30,700	30,700	30,800	30,050	125,830
September 09, 2025	30,150	30,050	30,050	30,200	29,900	92,194
September 08, 2025	29,800	30,100	30,100	30,350	29,750	103,421
September 05, 2025	29,800	29,800	29,800	29,950	29,550	110,030

LX International Corp. (001120.KS) KSC