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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47,400	47,700	47,700	48,350	47,400	176,964
February 19, 2026	46,000	47,850	47,850	48,000	46,000	184,715
February 13, 2026	44,300	45,600	45,600	45,950	44,300	156,229
February 12, 2026	43,350	45,050	45,050	45,400	42,800	281,817
February 11, 2026	45,050	42,850	42,850	45,050	42,250	198,201
February 10, 2026	43,350	43,950	43,950	44,450	42,850	226,447
February 09, 2026	41,250	42,750	42,750	43,100	41,250	203,133
February 06, 2026	41,000	40,900	40,900	41,150	39,400	141,767
February 05, 2026	40,350	41,350	41,350	42,200	40,050	243,930
February 04, 2026	39,400	40,350	40,350	40,650	39,150	197,307
February 03, 2026	38,200	39,400	39,400	39,550	38,200	147,231
February 02, 2026	37,000	37,800	37,800	38,500	36,900	205,086
January 30, 2026	38,250	38,250	38,250	39,300	37,450	199,449
January 29, 2026	37,700	37,750	37,750	38,000	36,500	211,600
January 28, 2026	37,000	36,700	36,700	37,450	36,000	146,181
January 27, 2026	36,550	37,000	37,000	37,400	36,300	155,421
January 26, 2026	36,400	36,600	36,600	36,950	35,700	144,210
January 23, 2026	35,850	36,150	36,150	36,400	35,600	102,296
January 22, 2026	36,150	35,850	35,850	36,350	35,250	179,592
January 21, 2026	36,000	35,950	35,950	36,500	35,000	292,737
January 20, 2026	36,450	37,650	37,650	38,450	35,900	275,482
January 19, 2026	36,000	36,200	36,200	36,500	35,550	170,683
January 16, 2026	35,600	35,650	35,650	37,150	35,400	232,637
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

LX International Corp. (001120.KS) KSC