LX Hausys, Ltd. (KRX:108670)
South Korea
· Delayed Price · Currency is KRW 27,700
-1,250 (-4.32%)
At close: Mar 9, 2026
LX Hausys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28,050.00 | 28,550.00 | 27,000.00 | 27,700.00 | 27,700.00 | -4.32% | 55,316 |
| Mar 6, 2026 | 29,100.00 | 29,450.00 | 28,200.00 | 28,950.00 | 28,950.00 | -0.52% | 29,842 |
| Mar 5, 2026 | 29,000.00 | 29,350.00 | 28,700.00 | 29,100.00 | 29,100.00 | 4.30% | 42,531 |
| Mar 4, 2026 | 29,500.00 | 30,100.00 | 27,750.00 | 27,900.00 | 27,900.00 | -8.82% | 60,700 |
| Mar 3, 2026 | 31,500.00 | 31,500.00 | 30,500.00 | 30,600.00 | 30,600.00 | -3.62% | 55,434 |
| Feb 27, 2026 | 32,800.00 | 32,850.00 | 31,600.00 | 31,750.00 | 31,750.00 | 0.47% | 34,890 |
| Feb 26, 2026 | 32,550.00 | 32,550.00 | 31,400.00 | 31,600.00 | 31,600.00 | -2.62% | 32,871 |
| Feb 25, 2026 | 32,000.00 | 32,500.00 | 31,800.00 | 32,450.00 | 32,450.00 | 1.88% | 27,896 |
| Feb 24, 2026 | 31,600.00 | 31,950.00 | 31,000.00 | 31,850.00 | 31,850.00 | 0.63% | 22,008 |
| Feb 23, 2026 | 31,950.00 | 32,300.00 | 30,000.00 | 31,650.00 | 31,650.00 | -1.09% | 29,582 |
| Feb 20, 2026 | 32,000.00 | 32,450.00 | 31,800.00 | 32,000.00 | 32,000.00 | - | 21,726 |
| Feb 19, 2026 | 32,450.00 | 32,450.00 | 30,700.00 | 32,000.00 | 32,000.00 | - | 46,700 |
| Feb 13, 2026 | 31,600.00 | 32,300.00 | 31,400.00 | 32,000.00 | 32,000.00 | 2.40% | 48,137 |
| Feb 12, 2026 | 31,350.00 | 31,450.00 | 30,900.00 | 31,250.00 | 31,250.00 | -0.48% | 38,356 |
| Feb 11, 2026 | 31,100.00 | 31,450.00 | 30,750.00 | 31,400.00 | 31,400.00 | 0.96% | 51,795 |
| Feb 10, 2026 | 30,750.00 | 31,100.00 | 30,350.00 | 31,100.00 | 31,100.00 | 2.47% | 64,130 |
| Feb 9, 2026 | 29,150.00 | 30,450.00 | 29,100.00 | 30,350.00 | 30,350.00 | 5.20% | 66,853 |
| Feb 6, 2026 | 29,700.00 | 29,700.00 | 28,400.00 | 28,850.00 | 28,850.00 | -2.86% | 28,854 |
| Feb 5, 2026 | 29,500.00 | 30,000.00 | 29,300.00 | 29,700.00 | 29,700.00 | 0.85% | 39,619 |
| Feb 4, 2026 | 28,650.00 | 29,550.00 | 28,450.00 | 29,450.00 | 29,450.00 | 2.08% | 34,647 |
| Feb 3, 2026 | 28,550.00 | 28,850.00 | 28,150.00 | 28,850.00 | 28,850.00 | 1.05% | 42,333 |
| Feb 2, 2026 | 28,900.00 | 29,150.00 | 28,450.00 | 28,550.00 | 28,550.00 | -1.55% | 25,269 |
| Jan 30, 2026 | 29,250.00 | 29,350.00 | 28,650.00 | 29,000.00 | 29,000.00 | -0.85% | 32,271 |
| Jan 29, 2026 | 28,800.00 | 29,300.00 | 28,150.00 | 29,250.00 | 29,250.00 | 1.92% | 41,566 |
| Jan 28, 2026 | 28,900.00 | 28,950.00 | 28,650.00 | 28,700.00 | 28,700.00 | -0.17% | 19,833 |
| Jan 27, 2026 | 29,200.00 | 29,200.00 | 28,700.00 | 28,750.00 | 28,750.00 | -1.71% | 24,360 |
| Jan 26, 2026 | 29,550.00 | 29,700.00 | 29,000.00 | 29,250.00 | 29,250.00 | -0.51% | 22,418 |
| Jan 23, 2026 | 28,750.00 | 29,600.00 | 28,750.00 | 29,400.00 | 29,400.00 | 1.91% | 29,422 |
| Jan 22, 2026 | 28,550.00 | 29,050.00 | 28,400.00 | 28,850.00 | 28,850.00 | 1.76% | 24,695 |
| Jan 21, 2026 | 28,800.00 | 29,050.00 | 28,200.00 | 28,350.00 | 28,350.00 | -1.56% | 16,692 |
| Jan 20, 2026 | 28,550.00 | 29,150.00 | 28,350.00 | 28,800.00 | 28,800.00 | 1.05% | 19,859 |
| Jan 19, 2026 | 28,550.00 | 28,850.00 | 28,300.00 | 28,500.00 | 28,500.00 | -0.52% | 10,678 |
| Jan 16, 2026 | 28,500.00 | 29,150.00 | 28,500.00 | 28,650.00 | 28,650.00 | 0.53% | 20,393 |
| Jan 15, 2026 | 28,150.00 | 28,550.00 | 28,150.00 | 28,500.00 | 28,500.00 | 0.35% | 14,195 |
| Jan 14, 2026 | 28,200.00 | 28,500.00 | 27,950.00 | 28,400.00 | 28,400.00 | 1.25% | 13,147 |
| Jan 13, 2026 | 28,000.00 | 28,100.00 | 27,800.00 | 28,050.00 | 28,050.00 | 0.90% | 12,869 |
| Jan 12, 2026 | 27,800.00 | 28,050.00 | 27,700.00 | 27,800.00 | 27,800.00 | 0.36% | 14,528 |
| Jan 9, 2026 | 28,000.00 | 28,000.00 | 27,650.00 | 27,700.00 | 27,700.00 | -0.89% | 10,942 |
| Jan 8, 2026 | 28,400.00 | 28,400.00 | 27,650.00 | 27,950.00 | 27,950.00 | - | 22,729 |
| Jan 7, 2026 | 28,600.00 | 28,600.00 | 27,850.00 | 27,950.00 | 27,950.00 | -1.24% | 28,342 |
| Jan 6, 2026 | 28,550.00 | 28,550.00 | 28,200.00 | 28,300.00 | 28,300.00 | -0.18% | 20,857 |
| Jan 5, 2026 | 28,750.00 | 28,850.00 | 28,300.00 | 28,350.00 | 28,350.00 | -0.70% | 15,896 |
| Jan 2, 2026 | 28,750.00 | 28,800.00 | 28,350.00 | 28,550.00 | 28,550.00 | -0.87% | 24,044 |
| Dec 30, 2025 | 28,750.00 | 29,000.00 | 28,550.00 | 28,800.00 | 28,800.00 | 0.35% | 24,748 |
| Dec 29, 2025 | 28,950.00 | 28,950.00 | 28,650.00 | 28,700.00 | 28,700.00 | -1.03% | 22,486 |
| Dec 26, 2025 | 29,450.00 | 29,450.00 | 28,800.00 | 29,000.00 | 29,000.00 | -0.68% | 30,157 |
| Dec 24, 2025 | 29,450.00 | 29,450.00 | 28,800.00 | 29,200.00 | 29,200.00 | -0.85% | 25,042 |
| Dec 23, 2025 | 29,700.00 | 29,700.00 | 29,000.00 | 29,450.00 | 29,450.00 | 0.17% | 23,351 |
| Dec 22, 2025 | 29,550.00 | 29,750.00 | 29,250.00 | 29,400.00 | 29,400.00 | 0.51% | 21,318 |
| Dec 19, 2025 | 30,000.00 | 30,000.00 | 29,050.00 | 29,250.00 | 29,250.00 | -1.52% | 31,091 |
| Dec 18, 2025 | 29,950.00 | 29,950.00 | 29,350.00 | 29,700.00 | 29,700.00 | -1.00% | 22,075 |
| Dec 17, 2025 | 30,000.00 | 30,650.00 | 29,800.00 | 30,000.00 | 30,000.00 | 0.67% | 21,188 |
| Dec 16, 2025 | 30,500.00 | 30,500.00 | 29,800.00 | 29,800.00 | 29,800.00 | -2.30% | 22,901 |
| Dec 15, 2025 | 30,700.00 | 30,800.00 | 30,350.00 | 30,500.00 | 30,500.00 | -0.97% | 16,476 |
| Dec 12, 2025 | 30,350.00 | 31,000.00 | 30,200.00 | 30,800.00 | 30,800.00 | 0.98% | 18,741 |
| Dec 11, 2025 | 29,700.00 | 30,800.00 | 29,550.00 | 30,500.00 | 30,500.00 | 2.69% | 36,039 |
| Dec 10, 2025 | 29,900.00 | 30,200.00 | 29,500.00 | 29,700.00 | 29,700.00 | -0.67% | 20,819 |
| Dec 9, 2025 | 30,400.00 | 30,500.00 | 29,650.00 | 29,900.00 | 29,900.00 | -1.97% | 30,077 |
| Dec 8, 2025 | 31,250.00 | 31,300.00 | 30,300.00 | 30,500.00 | 30,500.00 | -2.24% | 18,056 |
| Dec 5, 2025 | 30,500.00 | 31,250.00 | 30,300.00 | 31,200.00 | 31,200.00 | 2.97% | 32,948 |
| Dec 4, 2025 | 30,600.00 | 30,600.00 | 30,000.00 | 30,300.00 | 30,300.00 | 0.33% | 16,692 |
| Dec 3, 2025 | 29,850.00 | 30,600.00 | 29,750.00 | 30,200.00 | 30,200.00 | 1.17% | 29,071 |
| Dec 2, 2025 | 29,900.00 | 30,250.00 | 29,450.00 | 29,850.00 | 29,850.00 | -0.50% | 38,634 |
| Dec 1, 2025 | 30,500.00 | 30,850.00 | 29,950.00 | 30,000.00 | 30,000.00 | -1.64% | 10,528 |
| Nov 28, 2025 | 30,300.00 | 30,550.00 | 30,150.00 | 30,500.00 | 30,500.00 | 0.99% | 12,764 |
| Nov 27, 2025 | 30,850.00 | 30,900.00 | 30,200.00 | 30,200.00 | 30,200.00 | -2.11% | 17,354 |
| Nov 26, 2025 | 29,950.00 | 31,000.00 | 29,950.00 | 30,850.00 | 30,850.00 | 3.35% | 18,249 |
| Nov 25, 2025 | 30,150.00 | 30,400.00 | 29,850.00 | 29,850.00 | 29,850.00 | -0.67% | 19,169 |
| Nov 24, 2025 | 30,400.00 | 30,900.00 | 30,050.00 | 30,050.00 | 30,050.00 | -1.48% | 12,671 |
| Nov 21, 2025 | 30,150.00 | 30,600.00 | 30,100.00 | 30,500.00 | 30,500.00 | -0.33% | 17,895 |
| Nov 20, 2025 | 29,950.00 | 31,050.00 | 29,900.00 | 30,600.00 | 30,600.00 | 2.51% | 30,304 |
| Nov 19, 2025 | 29,850.00 | 30,200.00 | 29,550.00 | 29,850.00 | 29,850.00 | - | 21,416 |
| Nov 18, 2025 | 30,700.00 | 31,000.00 | 29,850.00 | 29,850.00 | 29,850.00 | -3.86% | 25,796 |
| Nov 17, 2025 | 30,550.00 | 31,100.00 | 30,150.00 | 31,050.00 | 31,050.00 | 1.64% | 21,419 |
| Nov 14, 2025 | 31,000.00 | 31,050.00 | 30,450.00 | 30,550.00 | 30,550.00 | -1.61% | 34,659 |
| Nov 13, 2025 | 30,900.00 | 31,350.00 | 30,750.00 | 31,050.00 | 31,050.00 | 0.16% | 27,164 |
| Nov 12, 2025 | 30,600.00 | 31,100.00 | 30,250.00 | 31,000.00 | 31,000.00 | 1.31% | 38,313 |
| Nov 11, 2025 | 30,250.00 | 30,850.00 | 30,100.00 | 30,600.00 | 30,600.00 | 1.16% | 27,611 |
| Nov 10, 2025 | 30,050.00 | 30,500.00 | 29,700.00 | 30,250.00 | 30,250.00 | 0.67% | 33,135 |
| Nov 7, 2025 | 30,100.00 | 30,150.00 | 29,300.00 | 30,050.00 | 30,050.00 | -0.50% | 55,658 |
| Nov 6, 2025 | 29,350.00 | 30,450.00 | 29,250.00 | 30,200.00 | 30,200.00 | 2.90% | 93,963 |
| Nov 5, 2025 | 28,600.00 | 29,500.00 | 28,400.00 | 29,350.00 | 29,350.00 | 2.98% | 111,270 |
| Nov 4, 2025 | 28,050.00 | 28,600.00 | 27,650.00 | 28,500.00 | 28,500.00 | 2.52% | 29,633 |
| Nov 3, 2025 | 28,150.00 | 28,150.00 | 27,650.00 | 27,800.00 | 27,800.00 | -1.24% | 50,704 |
| Oct 31, 2025 | 28,350.00 | 28,450.00 | 28,100.00 | 28,150.00 | 28,150.00 | -0.71% | 23,327 |
| Oct 30, 2025 | 28,600.00 | 28,750.00 | 28,150.00 | 28,350.00 | 28,350.00 | -0.70% | 32,788 |
| Oct 29, 2025 | 28,800.00 | 28,950.00 | 28,400.00 | 28,550.00 | 28,550.00 | -0.70% | 36,551 |
| Oct 28, 2025 | 28,750.00 | 28,900.00 | 28,450.00 | 28,750.00 | 28,750.00 | -0.17% | 24,491 |
| Oct 27, 2025 | 28,850.00 | 29,150.00 | 28,650.00 | 28,800.00 | 28,800.00 | 0.35% | 30,973 |
| Oct 24, 2025 | 28,450.00 | 28,750.00 | 28,250.00 | 28,700.00 | 28,700.00 | 0.88% | 25,343 |
| Oct 23, 2025 | 28,400.00 | 28,750.00 | 28,200.00 | 28,450.00 | 28,450.00 | 0.18% | 21,116 |
| Oct 22, 2025 | 28,100.00 | 28,500.00 | 27,800.00 | 28,400.00 | 28,400.00 | 1.07% | 39,652 |
| Oct 21, 2025 | 28,300.00 | 28,500.00 | 27,950.00 | 28,100.00 | 28,100.00 | -0.71% | 30,042 |
| Oct 20, 2025 | 28,200.00 | 28,350.00 | 27,750.00 | 28,300.00 | 28,300.00 | 0.35% | 32,755 |
| Oct 17, 2025 | 28,100.00 | 28,450.00 | 27,950.00 | 28,200.00 | 28,200.00 | -0.35% | 23,653 |
| Oct 16, 2025 | 28,000.00 | 28,600.00 | 27,850.00 | 28,300.00 | 28,300.00 | 1.07% | 25,010 |
| Oct 15, 2025 | 27,550.00 | 28,500.00 | 27,550.00 | 28,000.00 | 28,000.00 | 0.72% | 115,882 |
| Oct 14, 2025 | 27,750.00 | 28,200.00 | 27,500.00 | 27,800.00 | 27,800.00 | 0.18% | 34,472 |
| Oct 13, 2025 | 27,800.00 | 28,000.00 | 27,600.00 | 27,750.00 | 27,750.00 | -0.89% | 23,485 |
| Oct 10, 2025 | 28,250.00 | 28,450.00 | 27,900.00 | 28,000.00 | 28,000.00 | -0.88% | 44,430 |