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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	28,000	28,300	28,300	28,600	27,850	25,010
October 15, 2025	27,550	28,000	28,000	28,500	27,550	178,278
October 14, 2025	27,750	27,800	27,800	28,200	27,500	34,472
October 13, 2025	27,800	27,750	27,750	28,000	27,600	23,485
October 10, 2025	28,250	28,000	28,000	28,450	27,900	44,430
October 02, 2025	28,150	28,250	28,250	28,550	28,100	13,906
October 01, 2025	28,250	28,150	28,150	28,550	28,050	21,098
September 30, 2025	28,100	28,250	28,250	28,300	28,100	9,682
September 29, 2025	28,400	28,250	28,250	28,450	28,150	7,827
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

LX Hausys, Ltd. (108670.KS) KSC