LX International Corp. (KRX:001120)
South Korea
· Delayed Price · Currency is KRW 32,300
-100 (-0.31%)
At close: Dec 5, 2025
LX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32,500.00 | 32,500.00 | 31,800.00 | 32,300.00 | 32,300.00 | -0.31% | 73,015 |
| Dec 4, 2025 | 32,350.00 | 32,500.00 | 31,850.00 | 32,400.00 | 32,400.00 | 0.62% | 56,980 |
| Dec 3, 2025 | 31,950.00 | 32,500.00 | 31,700.00 | 32,200.00 | 32,200.00 | 0.78% | 114,810 |
| Dec 2, 2025 | 31,550.00 | 32,100.00 | 31,300.00 | 31,950.00 | 31,950.00 | 2.08% | 92,775 |
| Dec 1, 2025 | 31,950.00 | 32,550.00 | 31,050.00 | 31,300.00 | 31,300.00 | -0.79% | 80,249 |
| Nov 28, 2025 | 31,150.00 | 31,900.00 | 31,000.00 | 31,550.00 | 31,550.00 | 1.94% | 138,026 |
| Nov 27, 2025 | 30,900.00 | 31,200.00 | 30,850.00 | 30,950.00 | 30,950.00 | 0.32% | 68,641 |
| Nov 26, 2025 | 30,650.00 | 30,850.00 | 30,550.00 | 30,850.00 | 30,850.00 | 1.15% | 47,819 |
| Nov 25, 2025 | 30,700.00 | 30,800.00 | 30,400.00 | 30,500.00 | 30,500.00 | - | 40,602 |
| Nov 24, 2025 | 31,100.00 | 31,100.00 | 30,500.00 | 30,500.00 | 30,500.00 | -1.45% | 46,520 |
| Nov 21, 2025 | 30,850.00 | 31,000.00 | 30,250.00 | 30,950.00 | 30,950.00 | -0.48% | 86,793 |
| Nov 20, 2025 | 30,600.00 | 31,400.00 | 30,500.00 | 31,100.00 | 31,100.00 | 1.80% | 121,361 |
| Nov 19, 2025 | 30,350.00 | 30,600.00 | 29,900.00 | 30,550.00 | 30,550.00 | 0.99% | 84,015 |
| Nov 18, 2025 | 30,950.00 | 31,000.00 | 30,200.00 | 30,250.00 | 30,250.00 | -2.42% | 56,692 |
| Nov 17, 2025 | 30,800.00 | 31,050.00 | 30,500.00 | 31,000.00 | 31,000.00 | 0.49% | 68,934 |
| Nov 14, 2025 | 30,900.00 | 31,150.00 | 30,600.00 | 30,850.00 | 30,850.00 | -1.59% | 86,092 |
| Nov 13, 2025 | 31,500.00 | 31,550.00 | 31,000.00 | 31,350.00 | 31,350.00 | - | 59,541 |
| Nov 12, 2025 | 30,800.00 | 31,400.00 | 30,700.00 | 31,350.00 | 31,350.00 | 2.12% | 100,266 |
| Nov 11, 2025 | 30,800.00 | 31,100.00 | 30,400.00 | 30,700.00 | 30,700.00 | -0.16% | 74,967 |
| Nov 10, 2025 | 29,750.00 | 30,850.00 | 29,750.00 | 30,750.00 | 30,750.00 | 4.06% | 187,450 |
| Nov 7, 2025 | 29,900.00 | 29,900.00 | 29,350.00 | 29,550.00 | 29,550.00 | -1.66% | 111,857 |
| Nov 6, 2025 | 29,650.00 | 30,250.00 | 29,550.00 | 30,050.00 | 30,050.00 | 1.52% | 114,474 |
| Nov 5, 2025 | 29,700.00 | 29,800.00 | 29,000.00 | 29,600.00 | 29,600.00 | -1.00% | 162,671 |
| Nov 4, 2025 | 29,900.00 | 30,000.00 | 29,650.00 | 29,900.00 | 29,900.00 | -0.17% | 103,018 |
| Nov 3, 2025 | 30,150.00 | 30,200.00 | 29,800.00 | 29,950.00 | 29,950.00 | -0.66% | 146,718 |
| Oct 31, 2025 | 30,150.00 | 30,300.00 | 30,000.00 | 30,150.00 | 30,150.00 | 0.17% | 73,462 |
| Oct 30, 2025 | 30,600.00 | 30,650.00 | 30,050.00 | 30,100.00 | 30,100.00 | -1.15% | 118,194 |
| Oct 29, 2025 | 30,300.00 | 30,450.00 | 29,950.00 | 30,450.00 | 30,450.00 | 0.66% | 85,541 |
| Oct 28, 2025 | 30,400.00 | 30,550.00 | 30,050.00 | 30,250.00 | 30,250.00 | -0.49% | 97,933 |
| Oct 27, 2025 | 30,300.00 | 30,800.00 | 30,100.00 | 30,400.00 | 30,400.00 | 0.83% | 131,106 |
| Oct 24, 2025 | 30,250.00 | 30,300.00 | 30,000.00 | 30,150.00 | 30,150.00 | - | 75,840 |
| Oct 23, 2025 | 30,000.00 | 30,550.00 | 29,900.00 | 30,150.00 | 30,150.00 | - | 137,106 |
| Oct 22, 2025 | 29,700.00 | 30,150.00 | 29,550.00 | 30,150.00 | 30,150.00 | 1.69% | 74,394 |
| Oct 21, 2025 | 30,100.00 | 30,150.00 | 29,600.00 | 29,650.00 | 29,650.00 | -0.84% | 87,785 |
| Oct 20, 2025 | 29,700.00 | 30,050.00 | 29,400.00 | 29,900.00 | 29,900.00 | 0.84% | 105,390 |
| Oct 17, 2025 | 30,300.00 | 30,300.00 | 29,600.00 | 29,650.00 | 29,650.00 | -2.31% | 196,682 |
| Oct 16, 2025 | 31,800.00 | 31,800.00 | 30,200.00 | 30,350.00 | 30,350.00 | -3.34% | 300,125 |
| Oct 15, 2025 | 31,400.00 | 31,800.00 | 31,200.00 | 31,400.00 | 31,400.00 | 1.13% | 272,544 |
| Oct 14, 2025 | 30,550.00 | 31,300.00 | 30,550.00 | 31,050.00 | 31,050.00 | 1.31% | 95,724 |
| Oct 13, 2025 | 30,300.00 | 30,950.00 | 30,200.00 | 30,650.00 | 30,650.00 | - | 102,622 |
| Oct 10, 2025 | 30,550.00 | 30,800.00 | 30,350.00 | 30,650.00 | 30,650.00 | 0.99% | 138,003 |
| Oct 2, 2025 | 31,150.00 | 31,300.00 | 30,100.00 | 30,350.00 | 30,350.00 | -2.88% | 228,089 |
| Oct 1, 2025 | 31,600.00 | 31,900.00 | 31,150.00 | 31,250.00 | 31,250.00 | -2.19% | 137,902 |
| Sep 30, 2025 | 31,850.00 | 32,000.00 | 31,700.00 | 31,950.00 | 31,950.00 | -0.16% | 53,166 |
| Sep 29, 2025 | 31,700.00 | 32,050.00 | 31,700.00 | 32,000.00 | 32,000.00 | 0.63% | 54,028 |
| Sep 26, 2025 | 31,800.00 | 31,900.00 | 31,400.00 | 31,800.00 | 31,800.00 | -0.63% | 108,995 |
| Sep 25, 2025 | 31,600.00 | 32,100.00 | 31,600.00 | 32,000.00 | 32,000.00 | - | 73,035 |
| Sep 24, 2025 | 31,850.00 | 32,000.00 | 31,550.00 | 32,000.00 | 32,000.00 | -0.62% | 98,712 |
| Sep 23, 2025 | 32,250.00 | 32,300.00 | 31,950.00 | 32,200.00 | 32,200.00 | -0.31% | 73,351 |
| Sep 22, 2025 | 32,050.00 | 32,300.00 | 31,600.00 | 32,300.00 | 32,300.00 | 0.62% | 65,415 |
| Sep 19, 2025 | 31,800.00 | 32,200.00 | 31,700.00 | 32,100.00 | 32,100.00 | 0.63% | 114,794 |
| Sep 18, 2025 | 32,050.00 | 32,150.00 | 31,600.00 | 31,900.00 | 31,900.00 | -0.16% | 83,373 |
| Sep 17, 2025 | 31,800.00 | 32,000.00 | 31,550.00 | 31,950.00 | 31,950.00 | 0.63% | 75,742 |
| Sep 16, 2025 | 32,000.00 | 32,200.00 | 31,650.00 | 31,750.00 | 31,750.00 | -0.63% | 131,078 |
| Sep 15, 2025 | 31,350.00 | 32,000.00 | 31,200.00 | 31,950.00 | 31,950.00 | 2.08% | 108,459 |
| Sep 12, 2025 | 31,000.00 | 31,650.00 | 30,850.00 | 31,300.00 | 31,300.00 | 1.46% | 133,722 |
| Sep 11, 2025 | 30,700.00 | 31,000.00 | 30,400.00 | 30,850.00 | 30,850.00 | 0.49% | 124,248 |
| Sep 10, 2025 | 30,150.00 | 30,800.00 | 30,050.00 | 30,700.00 | 30,700.00 | 2.16% | 125,830 |
| Sep 9, 2025 | 30,150.00 | 30,200.00 | 29,900.00 | 30,050.00 | 30,050.00 | -0.17% | 92,194 |
| Sep 8, 2025 | 29,800.00 | 30,350.00 | 29,750.00 | 30,100.00 | 30,100.00 | 1.01% | 103,421 |
| Sep 5, 2025 | 29,800.00 | 29,950.00 | 29,550.00 | 29,800.00 | 29,800.00 | -0.17% | 110,030 |
| Sep 4, 2025 | 29,750.00 | 29,900.00 | 29,500.00 | 29,850.00 | 29,850.00 | 0.34% | 63,351 |
| Sep 3, 2025 | 29,500.00 | 29,750.00 | 29,400.00 | 29,750.00 | 29,750.00 | 0.85% | 55,429 |
| Sep 2, 2025 | 29,500.00 | 29,600.00 | 29,400.00 | 29,500.00 | 29,500.00 | -0.34% | 52,606 |
| Sep 1, 2025 | 29,700.00 | 29,750.00 | 29,300.00 | 29,600.00 | 29,600.00 | -0.34% | 51,016 |
| Aug 29, 2025 | 29,700.00 | 29,850.00 | 29,600.00 | 29,700.00 | 29,700.00 | -0.34% | 93,392 |
| Aug 28, 2025 | 29,700.00 | 29,900.00 | 29,400.00 | 29,800.00 | 29,800.00 | -0.17% | 76,248 |
| Aug 27, 2025 | 30,000.00 | 30,000.00 | 29,500.00 | 29,850.00 | 29,850.00 | -0.17% | 108,129 |
| Aug 26, 2025 | 29,800.00 | 29,950.00 | 29,400.00 | 29,900.00 | 29,900.00 | - | 106,027 |
| Aug 25, 2025 | 29,850.00 | 29,900.00 | 29,600.00 | 29,900.00 | 29,900.00 | 0.67% | 65,423 |
| Aug 22, 2025 | 29,600.00 | 29,900.00 | 29,350.00 | 29,700.00 | 29,700.00 | 0.51% | 98,427 |
| Aug 21, 2025 | 29,150.00 | 29,700.00 | 29,150.00 | 29,550.00 | 29,550.00 | 1.20% | 55,991 |
| Aug 20, 2025 | 28,750.00 | 29,250.00 | 28,450.00 | 29,200.00 | 29,200.00 | 0.17% | 120,174 |
| Aug 19, 2025 | 29,500.00 | 29,500.00 | 29,050.00 | 29,150.00 | 29,150.00 | -0.85% | 95,275 |
| Aug 18, 2025 | 29,400.00 | 29,500.00 | 29,150.00 | 29,400.00 | 29,400.00 | -0.84% | 103,747 |
| Aug 14, 2025 | 29,650.00 | 29,900.00 | 29,550.00 | 29,650.00 | 29,650.00 | -0.17% | 117,454 |
| Aug 13, 2025 | 29,750.00 | 29,900.00 | 29,400.00 | 29,700.00 | 29,700.00 | - | 83,722 |
| Aug 12, 2025 | 29,600.00 | 29,950.00 | 29,450.00 | 29,700.00 | 29,700.00 | 0.17% | 101,991 |
| Aug 11, 2025 | 30,450.00 | 30,500.00 | 29,600.00 | 29,650.00 | 29,650.00 | -1.82% | 91,406 |
| Aug 8, 2025 | 30,400.00 | 30,550.00 | 30,150.00 | 30,200.00 | 30,200.00 | -0.49% | 90,464 |
| Aug 7, 2025 | 30,600.00 | 30,750.00 | 30,000.00 | 30,350.00 | 30,350.00 | 1.17% | 117,542 |
| Aug 6, 2025 | 29,450.00 | 30,000.00 | 29,250.00 | 30,000.00 | 30,000.00 | 1.35% | 113,041 |
| Aug 5, 2025 | 29,700.00 | 29,700.00 | 29,250.00 | 29,600.00 | 29,600.00 | 0.85% | 206,101 |
| Aug 4, 2025 | 29,600.00 | 29,950.00 | 28,950.00 | 29,350.00 | 29,350.00 | -0.84% | 195,911 |
| Aug 1, 2025 | 31,850.00 | 31,950.00 | 29,600.00 | 29,600.00 | 29,600.00 | -7.93% | 359,869 |
| Jul 31, 2025 | 32,450.00 | 32,550.00 | 31,900.00 | 32,150.00 | 32,150.00 | -0.46% | 153,485 |
| Jul 30, 2025 | 32,250.00 | 32,550.00 | 31,950.00 | 32,300.00 | 32,300.00 | 0.16% | 90,533 |
| Jul 29, 2025 | 32,200.00 | 32,300.00 | 31,700.00 | 32,250.00 | 32,250.00 | 0.94% | 58,809 |
| Jul 28, 2025 | 33,400.00 | 33,500.00 | 31,850.00 | 31,950.00 | 31,950.00 | -4.77% | 201,390 |
| Jul 25, 2025 | 33,600.00 | 33,850.00 | 33,300.00 | 33,550.00 | 33,550.00 | -0.15% | 91,934 |
| Jul 24, 2025 | 34,000.00 | 34,250.00 | 33,250.00 | 33,600.00 | 33,600.00 | -1.47% | 162,244 |
| Jul 23, 2025 | 33,550.00 | 34,150.00 | 33,250.00 | 34,100.00 | 34,100.00 | 1.64% | 181,704 |
| Jul 22, 2025 | 33,400.00 | 33,600.00 | 33,000.00 | 33,550.00 | 33,550.00 | 0.45% | 158,970 |
| Jul 21, 2025 | 33,050.00 | 33,550.00 | 32,800.00 | 33,400.00 | 33,400.00 | 0.91% | 157,166 |
| Jul 18, 2025 | 33,900.00 | 33,900.00 | 32,700.00 | 33,100.00 | 33,100.00 | -1.93% | 208,584 |
| Jul 17, 2025 | 33,650.00 | 33,850.00 | 33,050.00 | 33,750.00 | 33,750.00 | 0.15% | 192,440 |
| Jul 16, 2025 | 33,200.00 | 34,550.00 | 32,750.00 | 33,700.00 | 33,700.00 | 1.81% | 389,432 |
| Jul 15, 2025 | 32,650.00 | 33,600.00 | 32,500.00 | 33,100.00 | 33,100.00 | 1.53% | 268,577 |
| Jul 14, 2025 | 31,900.00 | 32,650.00 | 31,750.00 | 32,600.00 | 32,600.00 | 2.19% | 210,343 |
| Jul 11, 2025 | 31,700.00 | 32,100.00 | 31,600.00 | 31,900.00 | 31,900.00 | 0.95% | 152,743 |