LX Holdings Corp. (383800.KS) KSC
8,100.00
+200(+2.53%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
8,100.00
+200(+2.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7,980 | 8,100 | 8,100 | 8,170 | 7,980 | 108,437 |
| April 02, 2026 | 8,140 | 7,900 | 7,900 | 8,190 | 7,890 | 122,525 |
| April 01, 2026 | 8,110 | 8,100 | 8,100 | 8,130 | 8,000 | 177,250 |
| March 31, 2026 | 8,020 | 7,900 | 7,900 | 8,050 | 7,870 | 149,583 |
| March 30, 2026 | 8,010 | 8,060 | 8,060 | 8,140 | 8,010 | 109,858 |
| March 27, 2026 | 8,180 | 8,310 | 8,310 | 8,310 | 8,100 | 89,278 |
| March 26, 2026 | 8,490 | 8,290 | 8,290 | 8,490 | 8,260 | 147,458 |
| March 25, 2026 | 8,440 | 8,450 | 8,450 | 8,510 | 8,380 | 141,218 |
| March 24, 2026 | 8,550 | 8,450 | 8,450 | 8,550 | 8,240 | 200,321 |
| March 23, 2026 | 8,540 | 8,370 | 8,370 | 8,590 | 8,270 | 220,362 |
| March 20, 2026 | 8,250 | 8,760 | 8,760 | 8,830 | 8,250 | 321,726 |
| March 19, 2026 | 8,250 | 8,190 | 8,190 | 8,300 | 8,140 | 105,591 |
| March 18, 2026 | 8,180 | 8,290 | 8,290 | 8,290 | 8,160 | 138,739 |
| March 17, 2026 | 8,280 | 8,170 | 8,170 | 8,280 | 8,160 | 94,139 |
| March 16, 2026 | 8,160 | 8,130 | 8,130 | 8,290 | 8,090 | 145,323 |
| March 13, 2026 | 8,150 | 8,190 | 8,190 | 8,240 | 8,060 | 62,391 |
| March 12, 2026 | 8,260 | 8,300 | 8,300 | 8,380 | 8,190 | 104,650 |
| March 11, 2026 | 8,210 | 8,370 | 8,370 | 8,530 | 8,170 | 176,472 |
| March 10, 2026 | 8,240 | 8,130 | 8,130 | 8,240 | 8,100 | 135,632 |
| March 09, 2026 | 8,100 | 8,110 | 8,110 | 8,140 | 7,830 | 179,865 |
| March 06, 2026 | 8,260 | 8,250 | 8,250 | 8,280 | 8,000 | 189,027 |
| March 05, 2026 | 8,230 | 8,260 | 8,260 | 8,320 | 8,060 | 212,125 |
| March 04, 2026 | 8,280 | 7,950 | 7,950 | 8,300 | 7,780 | 371,358 |
| March 03, 2026 | 8,700 | 8,610 | 8,610 | 8,910 | 8,060 | 370,475 |
| February 27, 2026 | 9,400 | 9,090 | 9,090 | 9,400 | 9,070 | 302,176 |
| February 26, 2026 | 9,800 | 9,450 | 9,450 | 9,810 | 9,380 | 393,415 |
| February 25, 2026 | 9,590 | 9,840 | 9,550 | 9,890 | 9,510 | 734,614 |
| February 24, 2026 | 9,500 | 9,330 | 9,055.03 | 9,520 | 9,220 | 280,556 |
| February 23, 2026 | 9,620 | 9,540 | 9,258.84 | 9,860 | 9,470 | 363,473 |
| February 20, 2026 | 9,200 | 9,430 | 0 | 9,500 | 9,110 | 495,438 |
| February 19, 2026 | 9,150 | 9,180 | 0 | 9,210 | 9,070 | 256,202 |
| February 13, 2026 | 8,930 | 9,050 | 0 | 9,210 | 8,830 | 382,606 |
| February 12, 2026 | 8,830 | 8,960 | 0 | 8,990 | 8,820 | 235,676 |
| February 11, 2026 | 8,800 | 8,810 | 0 | 8,820 | 8,730 | 199,827 |
| February 10, 2026 | 8,590 | 8,750 | 0 | 8,750 | 8,550 | 221,886 |
| February 09, 2026 | 8,620 | 8,550 | 0 | 8,710 | 8,510 | 131,152 |
| February 06, 2026 | 8,560 | 8,440 | 0 | 8,570 | 8,330 | 251,374 |
| February 05, 2026 | 8,770 | 8,770 | 0 | 8,860 | 8,710 | 174,382 |
| February 04, 2026 | 8,590 | 8,780 | 0 | 8,790 | 8,490 | 193,428 |
| February 03, 2026 | 8,500 | 8,620 | 0 | 8,630 | 8,490 | 204,043 |
| February 02, 2026 | 8,650 | 8,470 | 0 | 8,650 | 8,370 | 316,502 |
| January 30, 2026 | 8,710 | 8,720 | 0 | 8,850 | 8,570 | 422,325 |
| January 29, 2026 | 8,600 | 8,710 | 0 | 8,740 | 8,450 | 229,061 |
| January 28, 2026 | 8,710 | 8,620 | 0 | 8,710 | 8,510 | 212,282 |
| January 27, 2026 | 8,590 | 8,700 | 0 | 8,720 | 8,460 | 299,376 |
| January 26, 2026 | 8,420 | 8,590 | 0 | 8,600 | 8,410 | 311,482 |
| January 23, 2026 | 8,190 | 8,320 | 0 | 8,340 | 8,190 | 229,080 |
| January 22, 2026 | 8,150 | 8,120 | 0 | 8,330 | 8,040 | 173,292 |
| January 21, 2026 | 8,150 | 8,120 | 0 | 8,190 | 8,030 | 151,072 |
| January 20, 2026 | 8,070 | 8,250 | 0 | 8,290 | 8,070 | 189,153 |
| January 19, 2026 | 8,090 | 8,070 | 0 | 8,150 | 8,020 | 87,639 |
| January 16, 2026 | 8,070 | 8,060 | 0 | 8,120 | 8,000 | 180,201 |
| January 15, 2026 | 8,000 | 8,030 | 0 | 8,070 | 7,950 | 126,985 |
| January 14, 2026 | 7,920 | 7,970 | 0 | 8,040 | 7,860 | 109,512 |
| January 13, 2026 | 7,910 | 7,890 | 0 | 7,970 | 7,850 | 128,647 |
| January 12, 2026 | 7,890 | 7,880 | 0 | 7,940 | 7,850 | 88,330 |
| January 09, 2026 | 7,850 | 7,860 | 0 | 7,930 | 7,850 | 63,342 |
| January 08, 2026 | 8,000 | 7,850 | 0 | 8,010 | 7,850 | 270,823 |
| January 07, 2026 | 8,050 | 8,000 | 0 | 8,060 | 7,930 | 137,017 |
| January 06, 2026 | 7,970 | 8,060 | 0 | 8,070 | 7,960 | 127,361 |