LX Hausys, Ltd. - 108670.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32,000	32,000	32,000	32,450	31,800	21,726
February 19, 2026	32,450	32,000	32,000	32,450	30,700	46,700
February 13, 2026	31,600	32,000	32,000	32,300	31,400	47,453
February 12, 2026	31,350	31,250	31,250	31,450	30,900	38,357
February 11, 2026	31,100	31,400	31,400	31,450	30,750	51,795
February 10, 2026	30,750	31,100	31,100	31,100	30,350	65,772
February 09, 2026	29,150	30,350	30,350	30,450	29,100	66,853
February 06, 2026	29,700	28,850	28,850	29,700	28,400	29,463
February 05, 2026	29,500	29,700	29,700	30,000	29,300	40,305
February 04, 2026	28,650	29,450	29,450	29,550	28,450	34,648
February 03, 2026	28,550	28,850	28,850	28,850	28,150	42,333
February 02, 2026	28,900	28,550	28,550	29,150	28,450	25,269
January 30, 2026	29,250	29,000	29,000	29,350	28,650	32,755
January 29, 2026	28,800	29,250	29,250	29,300	28,150	42,126
January 28, 2026	28,900	28,700	28,700	28,950	28,650	19,833
January 27, 2026	29,200	28,750	28,750	29,200	28,700	24,696
January 26, 2026	29,550	29,250	29,250	29,700	29,000	23,203
January 23, 2026	28,750	29,400	29,400	29,600	28,750	29,010
January 22, 2026	28,550	28,850	28,850	29,050	28,400	24,695
January 21, 2026	28,800	28,350	28,350	29,050	28,200	16,692
January 20, 2026	28,550	28,800	28,800	29,150	28,350	20,356
January 19, 2026	28,550	28,500	28,500	28,850	28,300	10,678
January 16, 2026	28,500	28,650	28,650	29,150	28,500	20,393
January 15, 2026	28,150	28,500	28,500	28,550	28,150	14,195
January 14, 2026	28,200	28,400	28,400	28,500	27,950	12,476
January 13, 2026	28,000	28,050	28,050	28,100	27,800	12,397
January 12, 2026	27,800	27,800	27,800	28,050	27,700	14,528
January 09, 2026	28,000	27,700	27,700	28,000	27,650	10,942
January 08, 2026	28,400	27,950	27,950	28,400	27,650	22,729
January 07, 2026	28,600	27,950	27,950	28,600	27,850	28,342
January 06, 2026	28,550	28,300	28,300	28,550	28,200	20,857
January 05, 2026	28,750	28,350	28,350	28,850	28,300	15,896
January 02, 2026	28,750	28,550	28,550	28,800	28,350	24,278
December 30, 2025	28,750	28,800	28,800	29,000	28,550	24,748
December 29, 2025	28,950	28,700	28,700	28,950	28,650	21,190
December 26, 2025	29,450	29,000	29,000	29,450	28,800	30,219
December 24, 2025	29,450	29,200	29,200	29,450	28,800	25,233
December 23, 2025	29,700	29,450	29,450	29,700	29,000	23,359
December 22, 2025	29,550	29,400	29,400	29,750	29,250	21,742
December 19, 2025	30,000	29,250	29,250	30,000	29,050	40,758
December 18, 2025	29,950	29,700	29,700	29,950	29,350	22,087
December 17, 2025	30,000	30,000	30,000	30,650	29,800	21,390
December 16, 2025	30,500	29,800	29,800	30,500	29,800	23,110
December 15, 2025	30,700	30,500	30,500	30,800	30,350	15,823
December 12, 2025	30,350	30,800	30,800	31,000	30,200	18,742
December 11, 2025	29,700	30,500	30,500	30,800	29,550	36,524
December 10, 2025	29,900	29,700	29,700	30,200	29,500	20,819
December 09, 2025	30,400	29,900	29,900	30,500	29,650	30,124
December 08, 2025	31,250	30,500	30,500	31,300	30,300	18,056
December 05, 2025	30,500	31,200	31,200	31,250	30,300	33,082
December 04, 2025	30,600	30,300	30,300	30,600	30,000	16,460
December 03, 2025	29,850	30,200	30,200	30,600	29,750	29,236
December 02, 2025	29,900	29,850	29,850	30,250	29,450	38,783
December 01, 2025	30,500	30,000	30,000	30,850	29,950	10,724
November 28, 2025	30,300	30,500	30,500	30,550	30,150	12,764
November 27, 2025	30,850	30,200	30,200	30,900	30,200	17,354
November 26, 2025	29,950	30,850	30,850	31,000	29,950	18,339
November 25, 2025	30,150	30,150	30,150	30,400	29,850	18,700
November 24, 2025	30,400	30,050	30,050	30,900	30,050	12,705
November 21, 2025	30,150	30,500	30,500	30,600	30,100	17,893

LX Hausys, Ltd. (108670.KS) KSC