LX Semicon Co., Ltd. (KRX:108320)
South Korea
· Delayed Price · Currency is KRW 50,300
-2,400 (-4.55%)
Mar 9, 2026, 3:30 PM KST
LX Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49,800.00 | 50,700.00 | 49,400.00 | 50,300.00 | 50,300.00 | -4.55% | 95,571 |
| Mar 6, 2026 | 51,100.00 | 52,800.00 | 50,200.00 | 52,700.00 | 52,700.00 | 2.13% | 66,792 |
| Mar 5, 2026 | 50,000.00 | 52,600.00 | 50,000.00 | 51,600.00 | 51,600.00 | 9.32% | 141,390 |
| Mar 4, 2026 | 51,800.00 | 52,300.00 | 47,000.00 | 47,200.00 | 47,200.00 | -11.78% | 239,875 |
| Mar 3, 2026 | 57,400.00 | 57,800.00 | 53,400.00 | 53,500.00 | 53,500.00 | -8.39% | 173,287 |
| Feb 27, 2026 | 59,500.00 | 60,900.00 | 58,300.00 | 58,400.00 | 58,400.00 | -3.95% | 163,642 |
| Feb 26, 2026 | 61,900.00 | 62,000.00 | 60,100.00 | 60,800.00 | 60,800.00 | -3.34% | 146,224 |
| Feb 25, 2026 | 63,600.00 | 65,600.00 | 62,100.00 | 62,900.00 | 61,400.00 | 12.72% | 437,469 |
| Feb 24, 2026 | 55,900.00 | 56,300.00 | 55,300.00 | 55,800.00 | 54,469.32 | -0.36% | 69,514 |
| Feb 23, 2026 | 56,600.00 | 57,100.00 | 55,600.00 | 56,000.00 | 54,664.55 | -0.53% | 106,958 |
| Feb 20, 2026 | 55,500.00 | 57,100.00 | 55,500.00 | 56,300.00 | 54,957.39 | 1.44% | 121,028 |
| Feb 19, 2026 | 55,600.00 | 56,100.00 | 54,600.00 | 55,500.00 | 54,176.47 | 0.36% | 94,803 |
| Feb 13, 2026 | 55,200.00 | 56,500.00 | 54,300.00 | 55,300.00 | 53,981.24 | -1.43% | 94,888 |
| Feb 12, 2026 | 55,200.00 | 56,600.00 | 54,600.00 | 56,100.00 | 54,762.16 | 2.75% | 110,803 |
| Feb 11, 2026 | 54,600.00 | 55,100.00 | 54,100.00 | 54,600.00 | 53,297.93 | -0.18% | 65,013 |
| Feb 10, 2026 | 55,100.00 | 55,700.00 | 54,100.00 | 54,700.00 | 53,395.55 | -1.08% | 72,233 |
| Feb 9, 2026 | 54,900.00 | 55,600.00 | 54,200.00 | 55,300.00 | 53,981.24 | 2.22% | 94,790 |
| Feb 6, 2026 | 54,200.00 | 54,600.00 | 53,100.00 | 54,100.00 | 52,809.86 | -2.35% | 86,237 |
| Feb 5, 2026 | 53,800.00 | 55,600.00 | 53,300.00 | 55,400.00 | 54,078.86 | 1.47% | 131,602 |
| Feb 4, 2026 | 54,200.00 | 54,800.00 | 53,600.00 | 54,600.00 | 53,297.93 | 0.37% | 70,731 |
| Feb 3, 2026 | 54,100.00 | 54,700.00 | 53,200.00 | 54,400.00 | 53,102.70 | 2.45% | 83,198 |
| Feb 2, 2026 | 54,200.00 | 55,100.00 | 52,500.00 | 53,100.00 | 51,833.70 | -2.93% | 133,237 |
| Jan 30, 2026 | 54,300.00 | 55,500.00 | 53,900.00 | 54,700.00 | 53,395.55 | -0.55% | 129,463 |
| Jan 29, 2026 | 55,800.00 | 55,800.00 | 53,000.00 | 55,000.00 | 53,688.39 | 0.55% | 153,047 |
| Jan 28, 2026 | 52,800.00 | 55,100.00 | 52,300.00 | 54,700.00 | 53,395.55 | 4.79% | 194,777 |
| Jan 27, 2026 | 52,100.00 | 52,600.00 | 51,300.00 | 52,200.00 | 50,955.17 | 0.19% | 109,637 |
| Jan 26, 2026 | 51,300.00 | 52,200.00 | 51,000.00 | 52,100.00 | 50,857.55 | 1.76% | 117,291 |
| Jan 23, 2026 | 51,000.00 | 51,300.00 | 50,400.00 | 51,200.00 | 49,979.01 | 0.59% | 64,662 |
| Jan 22, 2026 | 50,800.00 | 51,200.00 | 50,100.00 | 50,900.00 | 49,686.17 | 1.80% | 91,349 |
| Jan 21, 2026 | 50,800.00 | 51,300.00 | 49,900.00 | 50,000.00 | 48,807.63 | -3.85% | 93,393 |
| Jan 20, 2026 | 51,200.00 | 52,600.00 | 51,100.00 | 52,000.00 | 50,759.94 | 1.36% | 80,642 |
| Jan 19, 2026 | 50,500.00 | 51,500.00 | 50,300.00 | 51,300.00 | 50,076.63 | 0.39% | 48,146 |
| Jan 16, 2026 | 51,300.00 | 51,500.00 | 50,800.00 | 51,100.00 | 49,881.40 | -0.58% | 64,883 |
| Jan 15, 2026 | 51,200.00 | 51,500.00 | 50,300.00 | 51,400.00 | 50,174.24 | -0.19% | 56,427 |
| Jan 14, 2026 | 50,500.00 | 51,600.00 | 50,400.00 | 51,500.00 | 50,271.86 | 1.18% | 59,775 |
| Jan 13, 2026 | 50,200.00 | 50,900.00 | 50,100.00 | 50,900.00 | 49,686.17 | 1.19% | 50,179 |
| Jan 12, 2026 | 50,900.00 | 50,900.00 | 50,000.00 | 50,300.00 | 49,100.48 | -1.18% | 51,867 |
| Jan 9, 2026 | 50,700.00 | 51,300.00 | 50,000.00 | 50,900.00 | 49,686.17 | 0.20% | 67,578 |
| Jan 8, 2026 | 51,300.00 | 51,900.00 | 50,500.00 | 50,800.00 | 49,588.55 | -1.55% | 79,296 |
| Jan 7, 2026 | 51,900.00 | 52,200.00 | 51,000.00 | 51,600.00 | 50,369.48 | -0.39% | 82,687 |
| Jan 6, 2026 | 51,000.00 | 51,800.00 | 50,400.00 | 51,800.00 | 50,564.71 | 1.57% | 80,163 |
| Jan 5, 2026 | 50,900.00 | 52,200.00 | 50,400.00 | 51,000.00 | 49,783.78 | 1.39% | 92,743 |
| Jan 2, 2026 | 49,100.00 | 50,500.00 | 48,650.00 | 50,300.00 | 49,100.48 | 2.34% | 64,355 |
| Dec 30, 2025 | 49,600.00 | 50,100.00 | 49,100.00 | 49,150.00 | 47,977.90 | -0.81% | 42,124 |
| Dec 29, 2025 | 49,950.00 | 50,200.00 | 48,950.00 | 49,550.00 | 48,368.36 | -1.69% | 62,639 |
| Dec 26, 2025 | 50,500.00 | 50,900.00 | 50,000.00 | 50,400.00 | 49,198.09 | 0.20% | 37,685 |
| Dec 24, 2025 | 50,600.00 | 50,700.00 | 50,000.00 | 50,300.00 | 49,100.48 | -0.59% | 35,971 |
| Dec 23, 2025 | 50,700.00 | 50,900.00 | 50,200.00 | 50,600.00 | 49,393.32 | -0.39% | 33,227 |
| Dec 22, 2025 | 50,800.00 | 50,800.00 | 50,400.00 | 50,800.00 | 49,588.55 | 0.40% | 40,386 |
| Dec 19, 2025 | 50,500.00 | 50,600.00 | 49,700.00 | 50,600.00 | 49,393.32 | 1.20% | 60,621 |
| Dec 18, 2025 | 50,500.00 | 50,600.00 | 49,800.00 | 50,000.00 | 48,807.63 | -1.57% | 65,717 |
| Dec 17, 2025 | 51,000.00 | 51,300.00 | 50,200.00 | 50,800.00 | 49,588.55 | -0.39% | 74,247 |
| Dec 16, 2025 | 52,400.00 | 52,400.00 | 50,800.00 | 51,000.00 | 49,783.78 | -2.49% | 83,189 |
| Dec 15, 2025 | 53,000.00 | 53,000.00 | 52,100.00 | 52,300.00 | 51,052.78 | -2.24% | 67,964 |
| Dec 12, 2025 | 53,500.00 | 53,700.00 | 52,700.00 | 53,500.00 | 52,224.17 | 0.19% | 133,159 |
| Dec 11, 2025 | 53,000.00 | 53,800.00 | 52,600.00 | 53,400.00 | 52,126.55 | 2.10% | 68,029 |
| Dec 10, 2025 | 52,300.00 | 53,300.00 | 51,700.00 | 52,300.00 | 51,052.78 | -0.38% | 65,976 |
| Dec 9, 2025 | 52,900.00 | 53,200.00 | 52,400.00 | 52,500.00 | 51,248.01 | - | 36,592 |
| Dec 8, 2025 | 53,400.00 | 53,400.00 | 52,400.00 | 52,500.00 | 51,248.01 | -1.87% | 34,018 |
| Dec 5, 2025 | 52,300.00 | 53,600.00 | 52,300.00 | 53,500.00 | 52,224.17 | 2.10% | 67,679 |
| Dec 4, 2025 | 52,400.00 | 52,500.00 | 51,800.00 | 52,400.00 | 51,150.40 | 0.38% | 27,603 |
| Dec 3, 2025 | 51,500.00 | 52,600.00 | 51,500.00 | 52,200.00 | 50,955.17 | 1.36% | 57,082 |
| Dec 2, 2025 | 51,800.00 | 52,000.00 | 51,300.00 | 51,500.00 | 50,271.86 | -0.58% | 52,686 |
| Dec 1, 2025 | 52,000.00 | 52,700.00 | 51,600.00 | 51,800.00 | 50,564.71 | - | 51,218 |
| Nov 28, 2025 | 51,900.00 | 52,000.00 | 51,200.00 | 51,800.00 | 50,564.71 | 0.19% | 22,282 |
| Nov 27, 2025 | 51,700.00 | 52,100.00 | 51,100.00 | 51,700.00 | 50,467.09 | 0.39% | 31,827 |
| Nov 26, 2025 | 51,100.00 | 52,000.00 | 51,100.00 | 51,500.00 | 50,271.86 | 0.78% | 19,977 |
| Nov 25, 2025 | 52,100.00 | 52,500.00 | 50,800.00 | 51,100.00 | 49,881.40 | -1.73% | 38,871 |
| Nov 24, 2025 | 51,700.00 | 52,000.00 | 51,000.00 | 52,000.00 | 50,759.94 | 0.58% | 32,796 |
| Nov 21, 2025 | 50,600.00 | 51,700.00 | 50,500.00 | 51,700.00 | 50,467.09 | -0.39% | 61,536 |
| Nov 20, 2025 | 51,200.00 | 52,200.00 | 50,700.00 | 51,900.00 | 50,662.32 | 2.98% | 57,316 |
| Nov 19, 2025 | 50,000.00 | 50,900.00 | 49,550.00 | 50,400.00 | 49,198.09 | 1.51% | 50,874 |
| Nov 18, 2025 | 50,700.00 | 50,800.00 | 49,450.00 | 49,650.00 | 48,465.98 | -2.07% | 79,728 |
| Nov 17, 2025 | 51,400.00 | 51,600.00 | 50,600.00 | 50,700.00 | 49,490.94 | -0.39% | 49,373 |
| Nov 14, 2025 | 51,300.00 | 51,900.00 | 50,800.00 | 50,900.00 | 49,686.17 | -2.30% | 88,273 |
| Nov 13, 2025 | 52,600.00 | 52,600.00 | 51,700.00 | 52,100.00 | 50,857.55 | -0.95% | 77,339 |
| Nov 12, 2025 | 52,000.00 | 53,000.00 | 51,700.00 | 52,600.00 | 51,345.63 | 1.74% | 95,265 |
| Nov 11, 2025 | 52,500.00 | 53,000.00 | 51,300.00 | 51,700.00 | 50,467.09 | -0.77% | 79,439 |
| Nov 10, 2025 | 51,800.00 | 52,300.00 | 51,400.00 | 52,100.00 | 50,857.55 | 1.36% | 68,742 |
| Nov 7, 2025 | 52,300.00 | 52,300.00 | 50,800.00 | 51,400.00 | 50,174.24 | -2.84% | 78,970 |
| Nov 6, 2025 | 53,300.00 | 53,400.00 | 51,700.00 | 52,900.00 | 51,638.47 | 1.73% | 46,496 |
| Nov 5, 2025 | 54,500.00 | 54,500.00 | 51,500.00 | 52,000.00 | 50,759.94 | -7.31% | 166,687 |
| Nov 4, 2025 | 56,900.00 | 57,500.00 | 55,900.00 | 56,100.00 | 54,762.16 | -0.71% | 107,188 |
| Nov 3, 2025 | 57,400.00 | 57,500.00 | 56,200.00 | 56,500.00 | 55,152.62 | -1.40% | 64,514 |
| Oct 31, 2025 | 57,600.00 | 58,600.00 | 57,100.00 | 57,300.00 | 55,933.55 | -0.87% | 40,212 |
| Oct 30, 2025 | 59,200.00 | 59,200.00 | 57,500.00 | 57,800.00 | 56,421.62 | -2.53% | 55,642 |
| Oct 29, 2025 | 58,900.00 | 59,500.00 | 58,500.00 | 59,300.00 | 57,885.85 | 1.54% | 63,857 |
| Oct 28, 2025 | 58,500.00 | 58,500.00 | 57,600.00 | 58,400.00 | 57,007.31 | -0.51% | 45,561 |
| Oct 27, 2025 | 59,300.00 | 59,300.00 | 58,000.00 | 58,700.00 | 57,300.16 | 0.69% | 53,999 |
| Oct 24, 2025 | 58,500.00 | 58,900.00 | 57,900.00 | 58,300.00 | 56,909.70 | 0.69% | 50,288 |
| Oct 23, 2025 | 58,000.00 | 58,600.00 | 57,300.00 | 57,900.00 | 56,519.24 | -1.03% | 41,045 |
| Oct 22, 2025 | 57,800.00 | 58,600.00 | 56,700.00 | 58,500.00 | 57,104.93 | 1.56% | 47,395 |
| Oct 21, 2025 | 58,600.00 | 59,000.00 | 57,500.00 | 57,600.00 | 56,226.39 | -1.20% | 56,112 |
| Oct 20, 2025 | 57,900.00 | 58,400.00 | 56,800.00 | 58,300.00 | 56,909.70 | 1.75% | 58,099 |
| Oct 17, 2025 | 58,500.00 | 59,000.00 | 57,300.00 | 57,300.00 | 55,933.55 | -2.22% | 76,121 |
| Oct 16, 2025 | 59,600.00 | 59,600.00 | 58,200.00 | 58,600.00 | 57,202.54 | -0.85% | 67,004 |
| Oct 15, 2025 | 58,100.00 | 59,900.00 | 57,800.00 | 59,100.00 | 57,690.62 | 2.78% | 136,518 |
| Oct 14, 2025 | 60,000.00 | 60,400.00 | 56,700.00 | 57,500.00 | 56,128.78 | -2.87% | 90,241 |
| Oct 13, 2025 | 57,800.00 | 59,300.00 | 56,700.00 | 59,200.00 | 57,788.24 | -0.17% | 71,079 |
| Oct 10, 2025 | 58,000.00 | 59,400.00 | 57,700.00 | 59,300.00 | 57,885.85 | 5.14% | 154,852 |