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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	31,750	32,450	32,450	32,500	31,600	31,472
July 02, 2025	31,400	31,750	31,750	31,950	30,900	20,066
July 01, 2025	30,600	31,400	31,400	31,800	30,600	37,312
June 30, 2025	30,950	30,350	30,350	31,150	30,350	32,190
June 27, 2025	31,850	30,950	30,950	31,850	30,950	20,868
June 26, 2025	32,300	31,500	31,500	32,300	31,150	37,429
June 25, 2025	32,350	32,200	32,200	32,350	31,850	16,356
June 24, 2025	31,500	32,250	32,250	32,250	31,500	23,433
June 23, 2025	31,500	31,100	31,100	31,500	30,750	22,603
June 20, 2025	32,250	31,550	31,550	32,350	31,550	30,709
June 19, 2025	31,850	31,750	31,750	32,300	31,600	10,602
June 18, 2025	31,300	31,800	31,800	32,300	31,300	11,009
June 17, 2025	32,000	31,750	31,750	32,300	31,300	23,349
June 16, 2025	32,000	31,600	31,600	32,000	31,300	23,228
June 13, 2025	32,750	32,100	32,100	33,000	31,300	51,004
June 12, 2025	33,050	32,900	32,900	33,300	32,650	20,589
June 11, 2025	33,100	33,000	33,000	33,100	32,650	17,221
June 10, 2025	33,000	33,150	33,150	33,400	32,550	18,281
June 09, 2025	32,750	32,900	32,900	33,300	32,600	29,651
June 05, 2025	32,300	32,500	32,500	32,600	32,100	30,925
June 04, 2025	31,450	32,000	32,000	32,450	31,400	35,114
June 02, 2025	31,750	31,000	31,000	31,750	30,800	21,032
May 30, 2025	31,950	31,700	31,700	32,050	31,400	24,754
May 29, 2025	30,250	31,950	31,950	32,050	30,250	92,376
May 28, 2025	29,300	30,350	30,350	30,600	29,300	32,014
May 27, 2025	29,200	29,400	29,400	29,700	29,200	5,482
May 26, 2025	29,750	29,200	29,200	29,750	28,950	10,779
May 23, 2025	28,800	29,500	29,500	29,750	28,600	19,531
May 22, 2025	28,800	28,800	28,800	28,850	28,500	8,890

LX Hausys, Ltd. (108670.KS) KSC