LX Hausys, Ltd. - 108675.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17,200	17,250	17,250	17,270	16,700	3,428
September 25, 2025	17,290	17,220	17,220	17,390	17,130	697
September 24, 2025	17,240	17,240	17,240	17,290	17,210	1,136
September 23, 2025	17,310	17,250	17,250	17,420	17,210	2,171
September 22, 2025	17,350	17,400	17,400	17,400	17,210	2,667
September 19, 2025	17,410	17,380	17,380	17,490	17,350	1,223
September 18, 2025	17,350	17,420	17,420	17,440	17,350	726
September 17, 2025	17,330	17,350	17,350	17,400	17,330	533
September 16, 2025	17,360	17,370	17,370	17,450	17,310	2,626
September 15, 2025	17,330	17,360	17,360	17,490	17,320	701
September 12, 2025	17,520	17,330	17,330	17,590	17,250	6,805
September 11, 2025	17,800	17,500	17,500	17,800	17,450	1,026
September 10, 2025	17,390	17,520	17,520	17,530	17,380	528
September 09, 2025	17,320	17,460	17,460	17,500	17,230	698
September 08, 2025	17,240	17,310	17,310	17,390	17,240	3,271
September 05, 2025	17,300	17,240	17,240	17,320	17,200	3,013
September 04, 2025	17,330	17,300	17,300	17,380	17,270	1,722
September 03, 2025	17,300	17,330	17,330	17,400	17,280	1,608
September 02, 2025	17,380	17,390	17,390	17,390	17,300	625
September 01, 2025	17,770	17,380	17,380	17,770	17,360	1,547
August 29, 2025	17,800	17,770	17,770	17,800	17,550	1,200
August 28, 2025	17,720	17,730	17,730	17,760	17,700	1,165
August 27, 2025	17,800	17,750	17,750	17,800	17,710	285
August 26, 2025	17,700	17,750	17,750	17,770	17,700	1,898
August 25, 2025	17,760	17,760	17,760	17,770	17,560	1,289
August 22, 2025	17,800	17,760	17,760	17,800	17,700	231
August 21, 2025	17,670	17,790	17,790	17,890	17,640	446
August 20, 2025	17,710	17,630	17,630	17,940	17,590	1,023
August 19, 2025	17,850	17,710	17,710	17,850	17,500	2,150
August 18, 2025	17,980	17,930	17,930	17,980	17,700	898
August 14, 2025	17,920	17,980	17,980	17,980	17,920	785
August 13, 2025	18,120	17,920	17,920	18,540	17,740	4,111
August 12, 2025	18,250	18,430	18,430	18,540	18,250	117
August 11, 2025	18,460	18,250	18,250	18,470	18,210	831
August 08, 2025	18,450	18,460	18,460	18,460	18,350	673
August 07, 2025	18,500	18,450	18,450	18,560	18,390	594
August 06, 2025	18,300	18,490	18,490	18,490	18,300	441
August 05, 2025	18,350	18,370	18,370	18,560	18,340	256
August 04, 2025	18,430	18,350	18,350	18,560	18,300	408
August 01, 2025	18,570	18,380	18,380	18,710	18,380	1,042
July 31, 2025	18,750	18,600	18,600	18,750	18,450	1,612
July 30, 2025	18,630	18,560	18,560	18,690	18,530	2,043
July 29, 2025	18,650	18,620	18,620	18,670	18,560	1,558
July 28, 2025	18,710	18,650	18,650	18,740	18,620	984
July 25, 2025	18,880	18,750	18,750	19,000	18,700	2,081
July 24, 2025	19,100	18,850	18,850	19,190	18,840	4,503
July 23, 2025	19,150	19,000	19,000	19,150	18,960	1,188
July 22, 2025	19,070	19,120	19,120	19,170	19,030	705
July 21, 2025	19,050	19,170	19,170	19,210	19,050	1,321
July 18, 2025	19,130	19,040	19,040	19,160	19,000	1,536
July 17, 2025	19,200	19,130	19,130	19,200	19,030	920
July 16, 2025	19,300	19,200	19,200	19,300	19,010	1,219
July 15, 2025	19,030	19,250	19,250	19,350	19,020	3,276
July 14, 2025	19,030	19,110	19,110	19,210	19,030	1,250
July 11, 2025	19,170	19,070	19,070	19,330	19,000	2,823
July 10, 2025	19,010	19,170	19,170	19,180	19,010	1,018
July 09, 2025	19,050	19,110	19,110	19,110	18,820	2,841
July 08, 2025	19,000	19,020	19,020	19,200	18,960	2,632
July 07, 2025	19,390	19,090	19,090	19,390	19,060	674
July 04, 2025	18,950	19,220	19,220	19,390	18,900	4,568

LX Hausys, Ltd. (108675.KS) KSC