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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	17,060	17,020	17,020	17,150	17,000	2,839
October 16, 2025	17,050	17,110	17,110	17,380	17,050	1,512
October 15, 2025	17,130	17,140	17,140	17,160	17,100	76,211
October 14, 2025	16,960	17,000	17,000	17,150	16,950	761
October 13, 2025	17,110	17,090	17,090	17,110	17,000	642
October 10, 2025	17,390	17,090	17,090	17,390	17,000	866
October 02, 2025	17,230	17,290	17,290	17,340	17,230	282
October 01, 2025	17,150	17,180	17,180	17,210	17,110	1,448
September 30, 2025	17,280	17,150	17,150	17,280	17,150	1,249
September 29, 2025	17,200	17,270	17,270	17,280	17,140	975
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

LX Hausys, Ltd. (108675.KS) KSC