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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	34,500	36,200	36,200	36,350	34,250	445,417
January 14, 2026	32,550	34,250	34,250	34,400	32,450	289,890
January 13, 2026	32,750	32,700	32,700	33,000	32,450	139,540
January 12, 2026	32,100	32,700	32,700	32,750	31,850	113,704
January 09, 2026	31,900	32,050	32,050	32,300	31,700	81,111
January 08, 2026	32,550	31,900	31,900	32,550	31,800	73,609
January 07, 2026	32,800	32,500	32,500	33,050	32,200	82,206
January 06, 2026	32,300	32,650	32,650	32,750	32,200	93,907
January 05, 2026	32,050	32,300	32,300	32,300	31,650	166,481
January 02, 2026	32,550	32,000	32,000	32,550	31,900	93,581
December 30, 2025	32,200	32,500	32,500	32,750	31,800	74,114
December 29, 2025	32,050	31,950	31,950	32,050	31,100	190,086
December 26, 2025	32,400	31,850	31,850	32,600	31,750	109,122
December 24, 2025	32,800	32,400	32,400	33,000	32,250	145,709
December 23, 2025	32,600	32,800	32,800	33,050	32,550	104,390
December 22, 2025	33,200	32,500	32,500	33,200	32,400	103,575
December 19, 2025	33,100	32,800	32,800	33,200	32,600	99,398
December 18, 2025	33,700	33,000	33,000	33,900	32,800	119,503
December 17, 2025	34,650	33,850	33,850	34,650	33,750	86,038
December 16, 2025	34,100	34,400	34,400	34,900	33,750	462,646
December 15, 2025	33,700	34,000	34,000	34,350	33,200	185,953
December 12, 2025	33,600	33,950	33,950	34,000	32,800	233,244
December 11, 2025	32,550	33,250	33,250	33,650	32,200	224,363
December 10, 2025	32,550	32,400	32,400	32,550	32,150	70,426
December 09, 2025	32,000	32,350	32,350	32,450	31,900	74,223
December 08, 2025	32,600	32,200	32,200	32,600	31,750	61,228
December 05, 2025	32,500	32,300	32,300	32,500	31,800	73,015
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

LX International Corp. (001120.KS) KSC