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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28,500	28,150	28,150	28,550	28,000	25,208
September 25, 2025	28,400	28,350	28,350	28,500	28,200	17,535
September 24, 2025	28,800	28,400	28,400	28,800	28,200	29,020
September 23, 2025	28,550	28,750	28,750	28,850	28,550	13,307
September 22, 2025	28,650	28,650	28,650	28,900	28,500	21,296
September 19, 2025	29,150	28,650	28,650	29,200	28,650	30,879
September 18, 2025	29,050	29,150	29,150	29,300	28,950	10,584
September 17, 2025	28,900	29,050	29,050	29,150	28,750	17,400
September 16, 2025	29,500	29,000	29,000	29,500	28,900	32,895
September 15, 2025	29,650	29,300	29,300	29,850	29,200	26,200
September 12, 2025	29,700	29,650	29,650	29,700	29,350	18,644
September 11, 2025	29,350	29,500	29,500	29,550	29,200	12,611
September 10, 2025	29,600	29,350	29,350	29,650	29,050	20,313
September 09, 2025	28,550	29,300	29,300	29,500	28,550	22,315
September 08, 2025	28,450	28,850	28,850	29,450	28,400	56,363
September 05, 2025	28,500	28,200	28,200	28,500	27,950	16,842
September 04, 2025	28,200	28,200	28,200	28,500	28,200	11,741
September 03, 2025	27,900	28,200	28,200	28,300	27,850	10,795
September 02, 2025	28,100	28,100	28,100	28,250	28,000	7,417
September 01, 2025	28,400	28,100	28,100	28,750	27,950	28,065
August 29, 2025	28,650	28,400	28,400	28,800	28,300	14,272
August 28, 2025	28,600	28,650	28,650	28,800	28,300	11,516
August 27, 2025	28,750	28,400	28,400	28,750	28,200	14,627
August 26, 2025	28,600	28,300	28,300	28,700	28,300	22,645
August 25, 2025	28,750	28,600	28,600	29,050	28,550	15,394
August 22, 2025	29,000	28,550	28,550	29,250	28,500	30,750
August 21, 2025	28,750	28,900	28,900	29,100	28,600	10,425
August 20, 2025	28,700	28,650	28,650	28,750	28,150	33,517
August 19, 2025	29,050	28,750	28,750	29,450	28,650	17,618
August 18, 2025	29,800	29,000	29,000	29,800	29,000	35,727
August 14, 2025	30,200	29,800	29,800	30,350	29,500	35,809
August 13, 2025	30,650	30,150	30,150	31,050	29,700	44,341
August 12, 2025	31,000	30,650	30,650	31,100	30,600	11,495
August 11, 2025	31,050	30,750	30,750	31,100	30,650	14,906
August 08, 2025	30,850	30,950	30,950	31,350	30,850	11,232
August 07, 2025	30,600	30,850	30,850	30,900	30,450	16,269
August 06, 2025	30,350	30,600	30,600	30,900	30,200	8,392
August 05, 2025	30,500	30,350	30,350	30,750	30,350	15,477
August 04, 2025	30,050	30,200	30,200	30,600	30,050	10,005
August 01, 2025	30,950	30,000	30,000	31,050	30,000	29,077
July 31, 2025	31,550	30,900	30,900	31,600	30,900	19,852
July 30, 2025	31,050	31,500	31,500	31,500	30,950	28,513
July 29, 2025	30,750	31,050	31,050	31,250	30,400	23,898
July 28, 2025	31,300	30,850	30,850	31,600	30,800	28,195
July 25, 2025	32,300	31,050	31,050	32,400	31,000	93,955
July 24, 2025	33,000	32,750	32,750	33,000	32,150	22,188
July 23, 2025	32,200	32,800	32,800	32,800	31,900	24,499
July 22, 2025	33,100	32,350	32,350	33,100	32,200	21,924
July 21, 2025	32,600	32,700	32,700	33,000	32,400	23,865
July 18, 2025	32,700	32,550	32,550	32,900	32,300	15,697
July 17, 2025	32,600	32,600	32,600	32,850	32,100	23,736
July 16, 2025	32,800	32,600	32,600	32,950	32,500	28,538
July 15, 2025	33,350	33,100	33,100	33,400	32,750	34,863
July 14, 2025	33,200	33,550	33,550	33,800	32,875	28,550
July 11, 2025	33,350	33,100	33,100	33,650	33,100	24,467
July 10, 2025	33,450	33,300	33,300	33,700	33,000	25,046
July 09, 2025	32,450	33,400	33,400	33,550	32,300	39,512
July 08, 2025	32,400	32,550	32,550	32,950	32,250	20,499
July 07, 2025	33,500	32,450	32,450	33,500	32,400	37,477
July 04, 2025	33,050	33,150	33,150	34,600	33,000	140,064

LX Hausys, Ltd. (108670.KS) KSC