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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	29,750	29,850	29,850	29,900	29,500	63,351
September 03, 2025	29,500	29,750	29,750	29,750	29,400	55,429
September 02, 2025	29,500	29,500	29,500	29,600	29,400	52,606
September 01, 2025	29,700	29,600	29,600	29,750	29,300	51,016
August 29, 2025	29,700	29,700	29,700	29,850	29,600	93,392
August 28, 2025	29,700	29,800	29,800	29,900	29,400	76,248
August 27, 2025	30,000	29,850	29,850	30,000	29,500	108,129
August 26, 2025	29,800	29,900	29,900	29,950	29,400	106,027
August 25, 2025	29,850	29,900	29,900	29,900	29,600	65,423
August 22, 2025	29,600	29,700	29,700	29,900	29,350	98,427
August 21, 2025	29,150	29,550	29,550	29,700	29,150	55,991
August 20, 2025	28,750	29,200	29,200	29,250	28,450	120,174
August 19, 2025	29,500	29,150	29,150	29,500	29,050	95,275
August 18, 2025	29,400	29,400	29,400	29,500	29,150	103,747
August 14, 2025	29,650	29,650	29,650	29,900	29,550	117,454
August 13, 2025	29,750	29,700	29,700	29,900	29,400	83,722
August 12, 2025	29,600	29,700	29,700	29,950	29,450	101,991
August 11, 2025	30,450	29,650	29,650	30,500	29,600	91,406
August 08, 2025	30,400	30,200	30,200	30,550	30,150	90,464
August 07, 2025	30,600	30,350	30,350	30,750	30,000	117,542
August 06, 2025	29,450	30,000	30,000	30,000	29,250	112,771
August 05, 2025	29,700	29,600	29,600	29,700	29,250	206,101
August 04, 2025	29,600	29,350	29,350	29,950	28,950	195,911
August 01, 2025	31,850	29,600	29,600	31,950	29,600	359,869
July 31, 2025	32,450	32,150	32,150	32,550	31,900	153,485
July 30, 2025	32,250	32,300	32,300	32,550	31,950	90,533
July 29, 2025	32,200	32,250	32,250	32,300	31,700	58,809
July 28, 2025	33,400	31,950	31,950	33,500	31,850	201,390
July 25, 2025	33,600	33,550	33,550	33,850	33,300	91,934
July 24, 2025	34,000	33,600	33,600	34,250	33,250	162,244
July 23, 2025	33,550	34,100	34,100	34,150	33,250	181,704
July 22, 2025	33,400	33,550	33,550	33,600	33,000	158,970
July 21, 2025	33,050	33,400	33,400	33,550	32,800	157,166
July 18, 2025	33,900	33,100	33,100	33,900	32,700	208,584
July 17, 2025	33,650	33,750	33,750	33,850	33,050	192,440
July 16, 2025	33,200	33,700	33,700	34,550	32,750	389,432
July 15, 2025	32,650	33,100	33,100	33,600	32,500	268,577
July 14, 2025	31,900	32,600	32,600	32,650	31,750	210,343
July 11, 2025	31,700	31,900	31,900	32,100	31,600	152,743
July 10, 2025	31,200	31,600	31,600	31,700	30,850	189,678
July 09, 2025	30,600	31,000	31,000	31,150	30,400	179,565
July 08, 2025	29,800	30,300	30,300	30,550	29,800	110,627
July 07, 2025	30,300	30,150	30,150	30,550	29,900	150,263
July 04, 2025	31,200	30,350	30,350	31,350	30,350	181,321

LX International Corp. (001120.KS) KSC