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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	29,950	30,600	30,600	31,050	29,900	30,383
November 19, 2025	29,850	29,850	29,850	30,200	29,550	21,480
November 18, 2025	30,700	29,850	29,850	31,000	29,850	25,796
November 17, 2025	30,550	31,050	31,050	31,100	30,150	21,665
November 14, 2025	31,000	30,550	30,550	31,050	30,450	34,934
November 13, 2025	30,900	31,050	31,050	31,350	30,750	27,286
November 12, 2025	30,600	31,000	31,000	31,100	30,250	38,919
November 11, 2025	30,250	30,600	30,600	30,850	30,100	28,213
November 10, 2025	30,050	30,250	30,250	30,500	29,700	33,135
November 07, 2025	30,100	30,050	30,050	30,150	29,300	57,309
November 06, 2025	29,350	30,200	30,200	30,450	29,250	93,963
November 05, 2025	28,600	29,350	29,350	29,500	28,400	111,270
November 04, 2025	28,050	28,500	28,500	28,600	27,650	29,633
November 03, 2025	28,150	27,800	27,800	28,150	27,650	50,704
October 31, 2025	28,350	28,150	28,150	28,450	28,100	23,327
October 30, 2025	28,600	28,350	28,350	28,750	28,150	32,788
October 29, 2025	28,800	28,550	28,550	28,950	28,400	36,636
October 28, 2025	28,750	28,750	28,750	28,900	28,450	24,491
October 27, 2025	28,850	28,800	28,800	29,150	28,650	30,973
October 24, 2025	28,450	28,700	28,700	28,750	28,250	25,343
October 23, 2025	28,400	28,450	28,450	28,750	28,200	20,837
October 22, 2025	28,100	28,400	28,400	28,500	27,800	40,380
October 21, 2025	28,300	28,100	28,100	28,500	27,950	30,042
October 20, 2025	28,200	28,300	28,300	28,350	27,750	32,755
October 17, 2025	28,100	28,200	28,200	28,450	27,950	23,912

LX Hausys, Ltd. (108670.KS) KSC