LX International Corp. (KRX:001120)
South Korea
· Delayed Price · Currency is KRW 41,550
+2,050 (5.19%)
At close: Mar 9, 2026
LX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40,200.00 | 43,400.00 | 40,000.00 | 41,550.00 | 41,550.00 | 5.19% | 362,127 |
| Mar 6, 2026 | 39,650.00 | 40,400.00 | 38,475.00 | 39,500.00 | 39,500.00 | -0.63% | 164,940 |
| Mar 5, 2026 | 40,500.00 | 44,000.00 | 39,150.00 | 39,750.00 | 39,750.00 | 3.25% | 177,505 |
| Mar 4, 2026 | 42,700.00 | 42,700.00 | 37,600.00 | 38,500.00 | 38,500.00 | -10.88% | 435,591 |
| Mar 3, 2026 | 42,600.00 | 44,200.00 | 42,000.00 | 43,200.00 | 43,200.00 | 1.41% | 275,617 |
| Feb 27, 2026 | 44,150.00 | 44,200.00 | 42,600.00 | 42,600.00 | 42,600.00 | -4.70% | 334,831 |
| Feb 26, 2026 | 47,200.00 | 47,450.00 | 44,250.00 | 44,700.00 | 44,700.00 | -7.74% | 432,613 |
| Feb 25, 2026 | 48,600.00 | 49,750.00 | 48,400.00 | 48,450.00 | 46,450.00 | - | 253,811 |
| Feb 24, 2026 | 47,550.00 | 48,500.00 | 46,400.00 | 48,450.00 | 46,450.00 | 1.68% | 233,340 |
| Feb 23, 2026 | 48,000.00 | 48,550.00 | 47,150.00 | 47,650.00 | 45,683.02 | -0.10% | 160,165 |
| Feb 20, 2026 | 47,400.00 | 48,350.00 | 47,400.00 | 47,700.00 | 45,730.96 | -0.31% | 176,964 |
| Feb 19, 2026 | 46,000.00 | 48,000.00 | 46,000.00 | 47,850.00 | 45,874.77 | 4.93% | 183,183 |
| Feb 13, 2026 | 44,300.00 | 45,950.00 | 44,300.00 | 45,600.00 | 43,717.65 | 1.22% | 156,229 |
| Feb 12, 2026 | 43,350.00 | 45,400.00 | 42,800.00 | 45,050.00 | 43,190.35 | 5.13% | 281,817 |
| Feb 11, 2026 | 45,050.00 | 45,050.00 | 42,250.00 | 42,850.00 | 41,081.17 | -2.50% | 200,781 |
| Feb 10, 2026 | 43,350.00 | 44,450.00 | 42,850.00 | 43,950.00 | 42,135.76 | 2.81% | 226,447 |
| Feb 9, 2026 | 41,250.00 | 43,100.00 | 41,250.00 | 42,750.00 | 40,985.29 | 4.52% | 201,610 |
| Feb 6, 2026 | 41,000.00 | 41,150.00 | 39,400.00 | 40,900.00 | 39,211.66 | -1.09% | 140,539 |
| Feb 5, 2026 | 40,350.00 | 42,200.00 | 40,050.00 | 41,350.00 | 39,643.09 | 2.48% | 243,930 |
| Feb 4, 2026 | 39,400.00 | 40,650.00 | 39,150.00 | 40,350.00 | 38,684.37 | 2.41% | 195,437 |
| Feb 3, 2026 | 38,200.00 | 39,550.00 | 38,200.00 | 39,400.00 | 37,773.58 | 4.23% | 147,231 |
| Feb 2, 2026 | 37,000.00 | 38,500.00 | 36,900.00 | 37,800.00 | 36,239.63 | -1.18% | 205,086 |
| Jan 30, 2026 | 38,250.00 | 39,300.00 | 37,450.00 | 38,250.00 | 36,671.05 | 1.32% | 199,449 |
| Jan 29, 2026 | 37,700.00 | 38,000.00 | 36,500.00 | 37,750.00 | 36,191.69 | 2.86% | 211,600 |
| Jan 28, 2026 | 37,000.00 | 37,450.00 | 36,000.00 | 36,700.00 | 35,185.04 | -0.81% | 142,652 |
| Jan 27, 2026 | 36,550.00 | 37,400.00 | 36,300.00 | 37,000.00 | 35,472.65 | 1.09% | 153,724 |
| Jan 26, 2026 | 36,400.00 | 36,950.00 | 35,700.00 | 36,600.00 | 35,089.16 | 1.24% | 144,210 |
| Jan 23, 2026 | 35,850.00 | 36,400.00 | 35,600.00 | 36,150.00 | 34,657.74 | 0.84% | 102,296 |
| Jan 22, 2026 | 36,150.00 | 36,350.00 | 35,250.00 | 35,850.00 | 34,370.12 | -0.28% | 179,592 |
| Jan 21, 2026 | 36,000.00 | 36,500.00 | 35,000.00 | 35,950.00 | 34,466.00 | -4.52% | 292,737 |
| Jan 20, 2026 | 36,450.00 | 38,450.00 | 35,900.00 | 37,650.00 | 36,095.82 | 4.01% | 270,119 |
| Jan 19, 2026 | 36,000.00 | 36,500.00 | 35,550.00 | 36,200.00 | 34,705.68 | 1.54% | 170,683 |
| Jan 16, 2026 | 35,600.00 | 37,150.00 | 35,400.00 | 35,650.00 | 34,178.38 | -1.52% | 227,363 |
| Jan 15, 2026 | 34,500.00 | 36,350.00 | 34,250.00 | 36,200.00 | 34,705.68 | 5.69% | 438,358 |
| Jan 14, 2026 | 32,550.00 | 34,400.00 | 32,450.00 | 34,250.00 | 32,836.17 | 4.74% | 289,890 |
| Jan 13, 2026 | 32,750.00 | 33,000.00 | 32,450.00 | 32,700.00 | 31,350.15 | - | 138,074 |
| Jan 12, 2026 | 32,100.00 | 32,750.00 | 31,850.00 | 32,700.00 | 31,350.15 | 2.03% | 111,125 |
| Jan 9, 2026 | 31,900.00 | 32,300.00 | 31,700.00 | 32,050.00 | 30,726.99 | 0.47% | 81,115 |
| Jan 8, 2026 | 32,550.00 | 32,550.00 | 31,800.00 | 31,900.00 | 30,583.18 | -1.85% | 73,609 |
| Jan 7, 2026 | 32,800.00 | 33,050.00 | 32,200.00 | 32,500.00 | 31,158.41 | -0.46% | 82,206 |
| Jan 6, 2026 | 32,300.00 | 32,750.00 | 32,200.00 | 32,650.00 | 31,302.22 | 1.08% | 93,907 |
| Jan 5, 2026 | 32,050.00 | 32,300.00 | 31,650.00 | 32,300.00 | 30,966.67 | 0.94% | 143,397 |
| Jan 2, 2026 | 32,550.00 | 32,550.00 | 31,900.00 | 32,000.00 | 30,679.05 | -1.54% | 93,581 |
| Dec 30, 2025 | 32,200.00 | 32,750.00 | 31,800.00 | 32,500.00 | 31,158.41 | 1.72% | 72,387 |
| Dec 29, 2025 | 32,050.00 | 32,050.00 | 31,100.00 | 31,950.00 | 30,631.11 | 0.31% | 190,086 |
| Dec 26, 2025 | 32,400.00 | 32,600.00 | 31,750.00 | 31,850.00 | 30,535.24 | -1.70% | 105,581 |
| Dec 24, 2025 | 32,800.00 | 33,000.00 | 32,250.00 | 32,400.00 | 31,062.54 | -1.22% | 151,092 |
| Dec 23, 2025 | 32,600.00 | 33,050.00 | 32,550.00 | 32,800.00 | 31,446.03 | 0.92% | 104,390 |
| Dec 22, 2025 | 33,200.00 | 33,200.00 | 32,400.00 | 32,500.00 | 31,158.41 | -0.91% | 103,575 |
| Dec 19, 2025 | 33,100.00 | 33,200.00 | 32,600.00 | 32,800.00 | 31,446.03 | -0.61% | 78,502 |
| Dec 18, 2025 | 33,700.00 | 33,900.00 | 32,800.00 | 33,000.00 | 31,637.77 | -2.51% | 119,503 |
| Dec 17, 2025 | 34,650.00 | 34,650.00 | 33,750.00 | 33,850.00 | 32,452.68 | -1.60% | 86,038 |
| Dec 16, 2025 | 34,100.00 | 34,900.00 | 33,750.00 | 34,400.00 | 32,979.98 | 1.18% | 448,237 |
| Dec 15, 2025 | 33,700.00 | 34,350.00 | 33,200.00 | 34,000.00 | 32,596.49 | 0.15% | 181,588 |
| Dec 12, 2025 | 33,600.00 | 34,000.00 | 32,800.00 | 33,950.00 | 32,548.56 | 2.11% | 228,641 |
| Dec 11, 2025 | 32,550.00 | 33,650.00 | 32,200.00 | 33,250.00 | 31,877.45 | 2.62% | 224,363 |
| Dec 10, 2025 | 32,550.00 | 32,550.00 | 32,150.00 | 32,400.00 | 31,062.54 | 0.15% | 70,426 |
| Dec 9, 2025 | 32,000.00 | 32,450.00 | 31,900.00 | 32,350.00 | 31,014.60 | 0.47% | 69,627 |
| Dec 8, 2025 | 32,600.00 | 32,600.00 | 31,750.00 | 32,200.00 | 30,870.79 | -0.31% | 58,691 |
| Dec 5, 2025 | 32,500.00 | 32,500.00 | 31,800.00 | 32,300.00 | 30,966.67 | -0.31% | 73,082 |
| Dec 4, 2025 | 32,350.00 | 32,500.00 | 31,850.00 | 32,400.00 | 31,062.54 | 0.62% | 56,980 |
| Dec 3, 2025 | 31,950.00 | 32,500.00 | 31,700.00 | 32,200.00 | 30,870.79 | 0.78% | 114,810 |
| Dec 2, 2025 | 31,550.00 | 32,100.00 | 31,300.00 | 31,950.00 | 30,631.11 | 2.08% | 92,775 |
| Dec 1, 2025 | 31,950.00 | 32,550.00 | 31,050.00 | 31,300.00 | 30,007.95 | -0.79% | 80,249 |
| Nov 28, 2025 | 31,150.00 | 31,900.00 | 31,000.00 | 31,550.00 | 30,247.63 | 1.94% | 138,026 |
| Nov 27, 2025 | 30,900.00 | 31,200.00 | 30,850.00 | 30,950.00 | 29,672.39 | 0.32% | 68,641 |
| Nov 26, 2025 | 30,650.00 | 30,850.00 | 30,550.00 | 30,850.00 | 29,576.52 | 1.15% | 47,819 |
| Nov 25, 2025 | 30,700.00 | 30,800.00 | 30,400.00 | 30,500.00 | 29,240.97 | - | 40,602 |
| Nov 24, 2025 | 31,100.00 | 31,100.00 | 30,500.00 | 30,500.00 | 29,240.97 | -1.45% | 46,520 |
| Nov 21, 2025 | 30,850.00 | 31,000.00 | 30,250.00 | 30,950.00 | 29,672.39 | -0.48% | 86,793 |
| Nov 20, 2025 | 30,600.00 | 31,400.00 | 30,500.00 | 31,100.00 | 29,816.20 | 1.80% | 121,361 |
| Nov 19, 2025 | 30,350.00 | 30,600.00 | 29,900.00 | 30,550.00 | 29,288.91 | 0.99% | 84,015 |
| Nov 18, 2025 | 30,950.00 | 31,000.00 | 30,200.00 | 30,250.00 | 29,001.29 | -2.42% | 56,692 |
| Nov 17, 2025 | 30,800.00 | 31,050.00 | 30,500.00 | 31,000.00 | 29,720.33 | 0.49% | 68,934 |
| Nov 14, 2025 | 30,900.00 | 31,150.00 | 30,600.00 | 30,850.00 | 29,576.52 | -1.59% | 86,092 |
| Nov 13, 2025 | 31,500.00 | 31,550.00 | 31,000.00 | 31,350.00 | 30,055.88 | - | 59,541 |
| Nov 12, 2025 | 30,800.00 | 31,400.00 | 30,700.00 | 31,350.00 | 30,055.88 | 2.12% | 100,266 |
| Nov 11, 2025 | 30,800.00 | 31,100.00 | 30,400.00 | 30,700.00 | 29,432.71 | -0.16% | 74,967 |
| Nov 10, 2025 | 29,750.00 | 30,850.00 | 29,750.00 | 30,750.00 | 29,480.65 | 4.06% | 187,450 |
| Nov 7, 2025 | 29,900.00 | 29,900.00 | 29,350.00 | 29,550.00 | 28,330.19 | -1.66% | 111,857 |
| Nov 6, 2025 | 29,650.00 | 30,250.00 | 29,550.00 | 30,050.00 | 28,809.55 | 1.52% | 114,474 |
| Nov 5, 2025 | 29,700.00 | 29,800.00 | 29,000.00 | 29,600.00 | 28,378.12 | -1.00% | 162,671 |
| Nov 4, 2025 | 29,900.00 | 30,000.00 | 29,650.00 | 29,900.00 | 28,665.74 | -0.17% | 103,018 |
| Nov 3, 2025 | 30,150.00 | 30,200.00 | 29,800.00 | 29,950.00 | 28,713.67 | -0.66% | 146,718 |
| Oct 31, 2025 | 30,150.00 | 30,300.00 | 30,000.00 | 30,150.00 | 28,905.42 | 0.17% | 73,462 |
| Oct 30, 2025 | 30,600.00 | 30,650.00 | 30,050.00 | 30,100.00 | 28,857.48 | -1.15% | 118,194 |
| Oct 29, 2025 | 30,300.00 | 30,450.00 | 29,950.00 | 30,450.00 | 29,193.03 | 0.66% | 85,541 |
| Oct 28, 2025 | 30,400.00 | 30,550.00 | 30,050.00 | 30,250.00 | 29,001.29 | -0.49% | 97,933 |
| Oct 27, 2025 | 30,300.00 | 30,800.00 | 30,100.00 | 30,400.00 | 29,145.10 | 0.83% | 131,106 |
| Oct 24, 2025 | 30,250.00 | 30,300.00 | 30,000.00 | 30,150.00 | 28,905.42 | - | 75,840 |
| Oct 23, 2025 | 30,000.00 | 30,550.00 | 29,900.00 | 30,150.00 | 28,905.42 | - | 137,106 |
| Oct 22, 2025 | 29,700.00 | 30,150.00 | 29,550.00 | 30,150.00 | 28,905.42 | 1.69% | 74,394 |
| Oct 21, 2025 | 30,100.00 | 30,150.00 | 29,600.00 | 29,650.00 | 28,426.06 | -0.84% | 87,785 |
| Oct 20, 2025 | 29,700.00 | 30,050.00 | 29,400.00 | 29,900.00 | 28,665.74 | 0.84% | 105,390 |
| Oct 17, 2025 | 30,300.00 | 30,300.00 | 29,600.00 | 29,650.00 | 28,426.06 | -2.31% | 196,682 |
| Oct 16, 2025 | 31,800.00 | 31,800.00 | 30,200.00 | 30,350.00 | 29,097.16 | -3.34% | 300,125 |
| Oct 15, 2025 | 31,400.00 | 31,800.00 | 31,200.00 | 31,400.00 | 30,103.82 | 1.13% | 272,544 |
| Oct 14, 2025 | 30,550.00 | 31,300.00 | 30,550.00 | 31,050.00 | 29,768.27 | 1.31% | 95,724 |
| Oct 13, 2025 | 30,300.00 | 30,950.00 | 30,200.00 | 30,650.00 | 29,384.78 | - | 102,622 |
| Oct 10, 2025 | 30,550.00 | 30,800.00 | 30,350.00 | 30,650.00 | 29,384.78 | 0.99% | 138,003 |