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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16,550	16,600	16,600	16,640	16,550	2,688
January 13, 2026	16,600	16,610	16,610	16,800	16,550	1,411
January 12, 2026	16,620	16,550	16,550	16,800	16,500	13,523
January 09, 2026	16,670	16,620	16,620	16,870	16,470	4,599
January 08, 2026	16,800	16,680	16,680	16,810	16,610	3,328
January 07, 2026	16,910	16,800	16,800	17,040	16,600	6,411
January 06, 2026	16,990	17,035	17,035	17,110	16,870	3,203
January 05, 2026	16,910	16,990	16,990	17,100	16,910	954
January 02, 2026	16,960	16,970	16,970	17,100	16,960	879
December 30, 2025	17,050	16,980	16,980	17,320	16,980	6,832
December 29, 2025	17,160	17,130	17,130	17,430	17,030	1,178
December 26, 2025	17,450	17,300	17,300	17,450	17,270	1,781
December 24, 2025	17,500	17,310	17,310	17,500	17,250	1,480
December 23, 2025	17,250	17,360	17,360	17,430	17,250	741
December 22, 2025	17,240	17,400	17,400	17,480	17,230	1,203
December 19, 2025	17,390	17,340	17,340	17,390	17,200	1,344
December 18, 2025	17,230	17,150	17,150	17,320	17,140	1,280
December 17, 2025	17,140	17,230	17,230	17,330	17,140	328
December 16, 2025	17,220	17,130	17,130	17,340	17,120	4,948
December 15, 2025	17,210	17,210	17,210	17,380	17,170	2,566
December 12, 2025	17,280	17,200	17,200	17,310	17,190	1,469
December 11, 2025	17,220	17,270	17,270	17,300	17,210	762
December 10, 2025	17,050	17,220	17,220	17,285	17,050	1,630
December 09, 2025	17,220	17,210	17,210	17,310	17,195	2,565
December 08, 2025	17,300	17,300	17,300	17,440	17,200	1,426
December 05, 2025	17,270	17,300	17,300	17,350	17,240	1,007
December 04, 2025	17,250	17,280	17,280	17,330	17,210	897
December 03, 2025	17,200	17,250	17,250	17,280	17,180	2,820
December 02, 2025	17,120	17,190	17,190	17,210	17,120	553
December 01, 2025	17,080	17,120	17,120	17,220	17,080	134
November 28, 2025	17,250	17,070	17,070	17,250	17,060	1,441
November 27, 2025	17,090	17,080	17,080	17,130	17,000	320
November 26, 2025	17,000	17,060	17,060	17,190	17,000	182
November 25, 2025	17,200	17,000	17,000	17,200	17,000	426
November 24, 2025	17,250	17,060	17,060	17,250	16,970	2,041
November 21, 2025	17,190	17,100	17,100	17,190	16,950	491
November 20, 2025	17,260	17,110	17,110	17,260	17,000	310
November 19, 2025	17,060	17,010	17,010	17,060	16,800	780
November 18, 2025	17,010	16,880	16,880	17,200	16,880	2,859
November 17, 2025	17,220	17,210	17,210	17,220	16,970	678
November 14, 2025	17,100	17,100	17,100	17,230	17,020	1,390
November 13, 2025	17,120	17,110	17,110	17,250	17,100	1,460
November 12, 2025	17,100	17,120	17,120	17,130	16,990	2,098
November 11, 2025	17,000	16,980	16,980	17,000	16,750	789
November 10, 2025	16,730	17,000	17,000	17,040	16,720	1,280
November 07, 2025	17,140	16,720	16,720	17,140	16,700	2,849
November 06, 2025	16,800	17,030	17,030	17,150	16,620	5,174
November 05, 2025	16,590	16,710	16,710	16,790	16,350	4,005
November 04, 2025	16,440	16,460	16,460	16,580	16,410	2,069
November 03, 2025	16,510	16,440	16,440	16,590	16,420	2,839
October 31, 2025	16,890	16,570	16,570	16,890	16,510	10,639
October 30, 2025	17,040	16,830	16,830	17,050	16,750	5,286
October 29, 2025	17,100	17,080	17,080	17,220	16,950	2,473
October 28, 2025	17,130	17,100	17,100	17,200	17,080	898
October 27, 2025	17,200	17,130	17,130	17,330	17,080	1,969
October 24, 2025	17,140	17,150	17,150	17,270	17,120	2,365
October 23, 2025	17,100	17,140	17,140	17,390	17,100	566
October 22, 2025	16,990	17,110	17,110	17,400	16,930	1,912
October 21, 2025	17,010	16,980	16,980	17,100	16,900	2,365
October 20, 2025	17,010	17,060	17,060	17,070	17,000	1,107

LX Hausys, Ltd. (108675.KS) KSC