LX Semicon Co., Ltd. (KRX:108320)
South Korea
· Delayed Price · Currency is KRW 53,500
+1,100 (2.10%)
At close: Dec 5, 2025
LX Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52,300.00 | 53,600.00 | 52,300.00 | 53,500.00 | 53,500.00 | 2.10% | 67,629 |
| Dec 4, 2025 | 52,400.00 | 52,500.00 | 51,800.00 | 52,400.00 | 52,400.00 | 0.38% | 27,603 |
| Dec 3, 2025 | 51,500.00 | 52,600.00 | 51,500.00 | 52,200.00 | 52,200.00 | 1.36% | 57,082 |
| Dec 2, 2025 | 51,800.00 | 52,000.00 | 51,300.00 | 51,500.00 | 51,500.00 | -0.58% | 52,686 |
| Dec 1, 2025 | 52,000.00 | 52,700.00 | 51,600.00 | 51,800.00 | 51,800.00 | - | 51,218 |
| Nov 28, 2025 | 51,900.00 | 52,000.00 | 51,200.00 | 51,800.00 | 51,800.00 | 0.19% | 22,282 |
| Nov 27, 2025 | 51,700.00 | 52,100.00 | 51,100.00 | 51,700.00 | 51,700.00 | 0.39% | 31,827 |
| Nov 26, 2025 | 51,100.00 | 52,000.00 | 51,100.00 | 51,500.00 | 51,500.00 | 0.78% | 19,977 |
| Nov 25, 2025 | 52,100.00 | 52,500.00 | 50,800.00 | 51,100.00 | 51,100.00 | -1.73% | 38,871 |
| Nov 24, 2025 | 51,700.00 | 52,000.00 | 51,000.00 | 52,000.00 | 52,000.00 | 0.58% | 32,796 |
| Nov 21, 2025 | 50,600.00 | 51,700.00 | 50,500.00 | 51,700.00 | 51,700.00 | -0.39% | 61,536 |
| Nov 20, 2025 | 51,200.00 | 52,200.00 | 50,700.00 | 51,900.00 | 51,900.00 | 2.98% | 57,316 |
| Nov 19, 2025 | 50,000.00 | 50,900.00 | 49,550.00 | 50,400.00 | 50,400.00 | 1.51% | 50,874 |
| Nov 18, 2025 | 50,700.00 | 50,800.00 | 49,450.00 | 49,650.00 | 49,650.00 | -2.07% | 79,728 |
| Nov 17, 2025 | 51,400.00 | 51,600.00 | 50,600.00 | 50,700.00 | 50,700.00 | -0.39% | 49,373 |
| Nov 14, 2025 | 51,300.00 | 51,900.00 | 50,800.00 | 50,900.00 | 50,900.00 | -2.30% | 88,273 |
| Nov 13, 2025 | 52,600.00 | 52,600.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.95% | 77,339 |
| Nov 12, 2025 | 52,000.00 | 53,000.00 | 51,700.00 | 52,600.00 | 52,600.00 | 1.74% | 95,265 |
| Nov 11, 2025 | 52,500.00 | 53,000.00 | 51,300.00 | 51,700.00 | 51,700.00 | -0.77% | 79,439 |
| Nov 10, 2025 | 51,800.00 | 52,300.00 | 51,400.00 | 52,100.00 | 52,100.00 | 1.36% | 68,742 |
| Nov 7, 2025 | 52,300.00 | 52,300.00 | 50,800.00 | 51,400.00 | 51,400.00 | -2.84% | 78,970 |
| Nov 6, 2025 | 53,300.00 | 53,400.00 | 51,700.00 | 52,900.00 | 52,900.00 | 1.73% | 46,496 |
| Nov 5, 2025 | 54,500.00 | 54,500.00 | 51,500.00 | 52,000.00 | 52,000.00 | -7.31% | 166,687 |
| Nov 4, 2025 | 56,900.00 | 57,500.00 | 55,900.00 | 56,100.00 | 56,100.00 | -0.71% | 107,188 |
| Nov 3, 2025 | 57,400.00 | 57,500.00 | 56,200.00 | 56,500.00 | 56,500.00 | -1.40% | 64,514 |
| Oct 31, 2025 | 57,600.00 | 58,600.00 | 57,100.00 | 57,300.00 | 57,300.00 | -0.87% | 40,212 |
| Oct 30, 2025 | 59,200.00 | 59,200.00 | 57,500.00 | 57,800.00 | 57,800.00 | -2.53% | 55,642 |
| Oct 29, 2025 | 58,900.00 | 59,500.00 | 58,500.00 | 59,300.00 | 59,300.00 | 1.54% | 63,857 |
| Oct 28, 2025 | 58,500.00 | 58,500.00 | 57,600.00 | 58,400.00 | 58,400.00 | -0.51% | 45,561 |
| Oct 27, 2025 | 59,300.00 | 59,300.00 | 58,000.00 | 58,700.00 | 58,700.00 | 0.69% | 53,999 |
| Oct 24, 2025 | 58,500.00 | 58,900.00 | 57,900.00 | 58,300.00 | 58,300.00 | 0.69% | 50,288 |
| Oct 23, 2025 | 58,000.00 | 58,600.00 | 57,300.00 | 57,900.00 | 57,900.00 | -1.03% | 41,045 |
| Oct 22, 2025 | 57,800.00 | 58,600.00 | 56,700.00 | 58,500.00 | 58,500.00 | 1.56% | 47,395 |
| Oct 21, 2025 | 58,600.00 | 59,000.00 | 57,500.00 | 57,600.00 | 57,600.00 | -1.20% | 56,112 |
| Oct 20, 2025 | 57,900.00 | 58,400.00 | 56,800.00 | 58,300.00 | 58,300.00 | 1.75% | 58,099 |
| Oct 17, 2025 | 58,500.00 | 59,000.00 | 57,300.00 | 57,300.00 | 57,300.00 | -2.22% | 76,121 |
| Oct 16, 2025 | 59,600.00 | 59,600.00 | 58,200.00 | 58,600.00 | 58,600.00 | -0.85% | 67,004 |
| Oct 15, 2025 | 58,100.00 | 59,900.00 | 57,800.00 | 59,100.00 | 59,100.00 | 2.78% | 136,518 |
| Oct 14, 2025 | 60,000.00 | 60,400.00 | 56,700.00 | 57,500.00 | 57,500.00 | -2.87% | 90,241 |
| Oct 13, 2025 | 57,800.00 | 59,300.00 | 56,700.00 | 59,200.00 | 59,200.00 | -0.17% | 71,079 |
| Oct 10, 2025 | 58,000.00 | 59,400.00 | 57,700.00 | 59,300.00 | 59,300.00 | 5.14% | 154,852 |
| Oct 2, 2025 | 56,200.00 | 56,800.00 | 55,800.00 | 56,400.00 | 56,400.00 | 2.55% | 59,024 |
| Oct 1, 2025 | 55,000.00 | 55,500.00 | 52,500.00 | 55,000.00 | 55,000.00 | 0.92% | 38,154 |
| Sep 30, 2025 | 55,700.00 | 55,700.00 | 54,200.00 | 54,500.00 | 54,500.00 | -1.80% | 25,731 |
| Sep 29, 2025 | 55,500.00 | 56,300.00 | 54,600.00 | 55,500.00 | 55,500.00 | 1.28% | 29,697 |
| Sep 26, 2025 | 56,100.00 | 56,100.00 | 54,200.00 | 54,800.00 | 54,800.00 | -2.66% | 43,045 |
| Sep 25, 2025 | 56,400.00 | 56,700.00 | 55,300.00 | 56,300.00 | 56,300.00 | -0.35% | 43,326 |
| Sep 24, 2025 | 55,800.00 | 56,600.00 | 55,200.00 | 56,500.00 | 56,500.00 | 0.36% | 48,352 |
| Sep 23, 2025 | 56,200.00 | 57,300.00 | 55,600.00 | 56,300.00 | 56,300.00 | 1.08% | 50,792 |
| Sep 22, 2025 | 56,400.00 | 56,600.00 | 55,400.00 | 55,700.00 | 55,700.00 | -1.24% | 53,544 |
| Sep 19, 2025 | 55,900.00 | 56,400.00 | 55,200.00 | 56,400.00 | 56,400.00 | 2.36% | 90,402 |
| Sep 18, 2025 | 53,900.00 | 55,200.00 | 53,700.00 | 55,100.00 | 55,100.00 | 2.80% | 65,011 |
| Sep 17, 2025 | 54,600.00 | 54,700.00 | 53,200.00 | 53,600.00 | 53,600.00 | -2.01% | 45,625 |
| Sep 16, 2025 | 54,300.00 | 55,100.00 | 54,000.00 | 54,700.00 | 54,700.00 | 2.63% | 90,994 |
| Sep 15, 2025 | 54,200.00 | 54,700.00 | 53,200.00 | 53,300.00 | 53,300.00 | -0.74% | 71,056 |
| Sep 12, 2025 | 53,500.00 | 54,400.00 | 53,300.00 | 53,700.00 | 53,700.00 | 1.13% | 39,573 |
| Sep 11, 2025 | 53,100.00 | 53,400.00 | 52,100.00 | 53,100.00 | 53,100.00 | 0.95% | 86,926 |
| Sep 10, 2025 | 52,000.00 | 52,900.00 | 52,000.00 | 52,600.00 | 52,600.00 | 0.57% | 35,989 |
| Sep 9, 2025 | 51,900.00 | 52,300.00 | 51,800.00 | 52,300.00 | 52,300.00 | 0.97% | 34,964 |
| Sep 8, 2025 | 52,100.00 | 52,300.00 | 51,600.00 | 51,800.00 | 51,800.00 | -0.58% | 31,361 |
| Sep 5, 2025 | 53,100.00 | 53,100.00 | 51,600.00 | 52,100.00 | 52,100.00 | -1.33% | 49,279 |
| Sep 4, 2025 | 52,500.00 | 52,900.00 | 52,200.00 | 52,800.00 | 52,800.00 | 0.96% | 28,507 |
| Sep 3, 2025 | 52,400.00 | 52,500.00 | 52,000.00 | 52,300.00 | 52,300.00 | - | 27,697 |
| Sep 2, 2025 | 52,500.00 | 53,500.00 | 52,100.00 | 52,300.00 | 52,300.00 | -0.95% | 18,931 |
| Sep 1, 2025 | 53,900.00 | 53,900.00 | 52,500.00 | 52,800.00 | 52,800.00 | -1.86% | 33,397 |
| Aug 29, 2025 | 54,100.00 | 54,700.00 | 53,700.00 | 53,800.00 | 53,800.00 | -0.55% | 20,488 |
| Aug 28, 2025 | 54,100.00 | 55,000.00 | 53,800.00 | 54,100.00 | 54,100.00 | 0.19% | 24,121 |
| Aug 27, 2025 | 54,600.00 | 54,600.00 | 53,700.00 | 54,000.00 | 54,000.00 | - | 13,581 |
| Aug 26, 2025 | 54,100.00 | 54,600.00 | 53,800.00 | 54,000.00 | 54,000.00 | - | 20,136 |
| Aug 25, 2025 | 53,700.00 | 54,400.00 | 53,300.00 | 54,000.00 | 54,000.00 | 2.27% | 19,407 |
| Aug 22, 2025 | 53,200.00 | 53,600.00 | 52,800.00 | 52,800.00 | 52,800.00 | -0.75% | 15,650 |
| Aug 21, 2025 | 53,400.00 | 53,500.00 | 52,600.00 | 53,200.00 | 53,200.00 | 0.38% | 15,885 |
| Aug 20, 2025 | 53,200.00 | 53,200.00 | 52,200.00 | 53,000.00 | 53,000.00 | -1.30% | 27,255 |
| Aug 19, 2025 | 54,400.00 | 54,700.00 | 53,200.00 | 53,700.00 | 53,700.00 | -1.29% | 37,593 |
| Aug 18, 2025 | 56,100.00 | 56,100.00 | 54,200.00 | 54,400.00 | 54,400.00 | -3.89% | 60,094 |
| Aug 14, 2025 | 57,400.00 | 57,500.00 | 55,900.00 | 56,600.00 | 56,600.00 | -0.88% | 23,982 |
| Aug 13, 2025 | 55,400.00 | 58,900.00 | 54,800.00 | 57,100.00 | 57,100.00 | 4.20% | 91,691 |
| Aug 12, 2025 | 55,300.00 | 55,600.00 | 54,800.00 | 54,800.00 | 54,800.00 | -0.54% | 23,136 |
| Aug 11, 2025 | 55,500.00 | 55,700.00 | 55,000.00 | 55,100.00 | 55,100.00 | - | 20,943 |
| Aug 8, 2025 | 55,400.00 | 55,900.00 | 55,100.00 | 55,100.00 | 55,100.00 | - | 26,292 |
| Aug 7, 2025 | 55,500.00 | 55,500.00 | 54,700.00 | 55,100.00 | 55,100.00 | 0.18% | 18,787 |
| Aug 6, 2025 | 54,100.00 | 55,100.00 | 54,100.00 | 55,000.00 | 55,000.00 | 0.92% | 21,139 |
| Aug 5, 2025 | 54,600.00 | 54,900.00 | 54,200.00 | 54,500.00 | 54,500.00 | 0.55% | 21,549 |
| Aug 4, 2025 | 53,800.00 | 54,500.00 | 53,000.00 | 54,200.00 | 54,200.00 | 0.74% | 18,754 |
| Aug 1, 2025 | 55,100.00 | 55,200.00 | 53,600.00 | 53,800.00 | 53,800.00 | -2.18% | 45,232 |
| Jul 31, 2025 | 56,000.00 | 56,500.00 | 55,000.00 | 55,000.00 | 55,000.00 | -1.08% | 41,969 |
| Jul 30, 2025 | 54,900.00 | 56,200.00 | 54,900.00 | 55,600.00 | 55,600.00 | 0.54% | 45,758 |
| Jul 29, 2025 | 56,600.00 | 56,600.00 | 54,900.00 | 55,300.00 | 55,300.00 | -1.60% | 82,733 |
| Jul 28, 2025 | 56,500.00 | 56,900.00 | 55,500.00 | 56,200.00 | 56,200.00 | -1.92% | 81,627 |
| Jul 25, 2025 | 59,200.00 | 59,500.00 | 56,500.00 | 57,300.00 | 57,300.00 | -8.17% | 135,854 |
| Jul 24, 2025 | 63,700.00 | 63,900.00 | 62,200.00 | 62,400.00 | 62,400.00 | -1.42% | 22,771 |
| Jul 23, 2025 | 63,000.00 | 63,600.00 | 62,000.00 | 63,300.00 | 63,300.00 | 0.64% | 26,412 |
| Jul 22, 2025 | 64,300.00 | 64,700.00 | 62,600.00 | 62,900.00 | 62,900.00 | -2.18% | 28,421 |
| Jul 21, 2025 | 65,500.00 | 65,600.00 | 63,900.00 | 64,300.00 | 64,300.00 | -1.83% | 29,619 |
| Jul 18, 2025 | 65,700.00 | 66,000.00 | 64,500.00 | 65,500.00 | 65,500.00 | -0.30% | 31,437 |
| Jul 17, 2025 | 66,500.00 | 66,500.00 | 64,800.00 | 65,700.00 | 65,700.00 | -0.76% | 22,076 |
| Jul 16, 2025 | 66,500.00 | 67,000.00 | 65,700.00 | 66,200.00 | 66,200.00 | 0.15% | 22,529 |
| Jul 15, 2025 | 66,700.00 | 66,800.00 | 65,700.00 | 66,100.00 | 66,100.00 | -0.90% | 20,598 |
| Jul 14, 2025 | 64,500.00 | 67,400.00 | 64,300.00 | 66,700.00 | 66,700.00 | 3.57% | 46,518 |
| Jul 11, 2025 | 64,400.00 | 65,200.00 | 64,100.00 | 64,400.00 | 64,400.00 | - | 30,476 |