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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,400	17,400	17,400	17,500	17,200	5,957
February 19, 2026	17,400	17,300	17,300	17,400	17,120	2,140
February 13, 2026	16,980	17,120	17,120	17,280	16,970	8,515
February 12, 2026	17,070	16,980	16,980	17,180	16,920	3,141
February 11, 2026	16,920	17,000	17,000	17,230	16,760	8,507
February 10, 2026	16,720	16,930	16,930	17,000	16,670	9,133
February 09, 2026	16,570	16,660	16,660	16,700	16,450	6,573
February 06, 2026	16,540	16,430	16,430	16,550	16,320	5,885
February 05, 2026	16,590	16,550	16,550	16,830	16,490	9,684
February 04, 2026	16,640	16,590	16,590	16,640	16,440	7,057
February 03, 2026	16,470	16,580	16,580	16,600	16,400	5,387
February 02, 2026	16,700	16,440	16,440	16,700	16,400	8,391
January 30, 2026	16,580	16,590	16,590	16,650	16,550	5,959
January 29, 2026	16,590	16,590	16,590	16,640	16,570	10,207
January 28, 2026	16,650	16,590	16,590	16,650	16,570	2,809
January 27, 2026	16,700	16,600	16,600	16,700	16,580	3,524
January 26, 2026	16,610	16,600	16,600	16,660	16,570	2,276
January 23, 2026	16,530	16,610	16,610	16,680	16,530	2,620
January 22, 2026	16,510	16,590	16,590	16,870	16,510	3,879
January 21, 2026	16,550	16,550	16,550	16,610	16,490	5,077
January 20, 2026	16,520	16,610	16,610	16,650	16,500	3,455
January 19, 2026	16,640	16,580	16,580	16,690	16,570	4,972
January 16, 2026	16,620	16,640	16,640	16,710	16,620	1,316
January 15, 2026	16,610	16,620	16,620	16,630	16,540	1,522
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

LX Hausys, Ltd. (108675.KS) KSC