LX Hausys, Ltd. (KRX:108670)
South Korea
· Delayed Price · Currency is KRW 31,200
+900 (2.97%)
At close: Dec 5, 2025
LX Hausys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 28,150.00 | 28,550.00 | 28,100.00 | 28,250.00 | 28,250.00 | 0.36% | 13,906 |
| Oct 1, 2025 | 28,250.00 | 28,550.00 | 28,050.00 | 28,150.00 | 28,150.00 | -0.35% | 20,537 |
| Sep 30, 2025 | 28,100.00 | 28,300.00 | 28,100.00 | 28,250.00 | 28,250.00 | - | 9,682 |
| Sep 29, 2025 | 28,400.00 | 28,450.00 | 28,150.00 | 28,250.00 | 28,250.00 | 0.36% | 7,881 |
| Sep 26, 2025 | 28,500.00 | 28,550.00 | 28,000.00 | 28,150.00 | 28,150.00 | -0.71% | 24,858 |
| Sep 25, 2025 | 28,400.00 | 28,500.00 | 28,200.00 | 28,350.00 | 28,350.00 | -0.18% | 17,535 |
| Sep 24, 2025 | 28,800.00 | 28,800.00 | 28,200.00 | 28,400.00 | 28,400.00 | -1.22% | 28,189 |
| Sep 23, 2025 | 28,550.00 | 28,850.00 | 28,550.00 | 28,750.00 | 28,750.00 | 0.35% | 13,307 |
| Sep 22, 2025 | 28,650.00 | 28,900.00 | 28,500.00 | 28,650.00 | 28,650.00 | - | 21,296 |
| Sep 19, 2025 | 29,150.00 | 29,200.00 | 28,650.00 | 28,650.00 | 28,650.00 | -1.72% | 30,879 |
| Sep 18, 2025 | 29,050.00 | 29,300.00 | 28,950.00 | 29,150.00 | 29,150.00 | 0.34% | 10,462 |
| Sep 17, 2025 | 28,900.00 | 29,150.00 | 28,750.00 | 29,050.00 | 29,050.00 | 0.17% | 17,400 |
| Sep 16, 2025 | 29,500.00 | 29,500.00 | 28,900.00 | 29,000.00 | 29,000.00 | -1.02% | 32,562 |
| Sep 15, 2025 | 29,650.00 | 29,850.00 | 29,200.00 | 29,300.00 | 29,300.00 | -1.18% | 26,200 |
| Sep 12, 2025 | 29,700.00 | 29,700.00 | 29,350.00 | 29,650.00 | 29,650.00 | 0.51% | 18,644 |
| Sep 11, 2025 | 29,350.00 | 29,550.00 | 29,200.00 | 29,500.00 | 29,500.00 | 0.51% | 12,611 |
| Sep 10, 2025 | 29,600.00 | 29,650.00 | 29,050.00 | 29,350.00 | 29,350.00 | 0.17% | 19,403 |
| Sep 9, 2025 | 28,550.00 | 29,500.00 | 28,550.00 | 29,300.00 | 29,300.00 | 1.56% | 22,315 |
| Sep 8, 2025 | 28,450.00 | 29,450.00 | 28,400.00 | 28,850.00 | 28,850.00 | 2.30% | 56,363 |
| Sep 5, 2025 | 28,500.00 | 28,500.00 | 27,950.00 | 28,200.00 | 28,200.00 | - | 16,535 |
| Sep 4, 2025 | 28,200.00 | 28,500.00 | 28,200.00 | 28,200.00 | 28,200.00 | - | 11,741 |
| Sep 3, 2025 | 27,900.00 | 28,300.00 | 27,850.00 | 28,200.00 | 28,200.00 | 0.36% | 10,795 |
| Sep 2, 2025 | 28,100.00 | 28,250.00 | 28,000.00 | 28,100.00 | 28,100.00 | - | 7,417 |
| Sep 1, 2025 | 28,400.00 | 28,750.00 | 27,950.00 | 28,100.00 | 28,100.00 | -1.06% | 28,065 |
| Aug 29, 2025 | 28,650.00 | 28,800.00 | 28,300.00 | 28,400.00 | 28,400.00 | -0.87% | 13,992 |
| Aug 28, 2025 | 28,600.00 | 28,800.00 | 28,300.00 | 28,650.00 | 28,650.00 | 0.88% | 11,516 |
| Aug 27, 2025 | 28,750.00 | 28,750.00 | 28,200.00 | 28,400.00 | 28,400.00 | 0.35% | 14,627 |
| Aug 26, 2025 | 28,600.00 | 28,700.00 | 28,300.00 | 28,300.00 | 28,300.00 | -1.05% | 21,714 |
| Aug 25, 2025 | 28,750.00 | 29,050.00 | 28,550.00 | 28,600.00 | 28,600.00 | 0.18% | 15,394 |
| Aug 22, 2025 | 29,000.00 | 29,250.00 | 28,500.00 | 28,550.00 | 28,550.00 | -1.21% | 30,546 |
| Aug 21, 2025 | 28,750.00 | 29,100.00 | 28,600.00 | 28,900.00 | 28,900.00 | 0.87% | 10,425 |
| Aug 20, 2025 | 28,700.00 | 28,750.00 | 28,150.00 | 28,650.00 | 28,650.00 | -0.35% | 32,988 |
| Aug 19, 2025 | 29,050.00 | 29,450.00 | 28,650.00 | 28,750.00 | 28,750.00 | -0.86% | 17,618 |
| Aug 18, 2025 | 29,800.00 | 29,800.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.68% | 35,883 |
| Aug 14, 2025 | 30,200.00 | 30,350.00 | 29,500.00 | 29,800.00 | 29,800.00 | -1.16% | 35,203 |
| Aug 13, 2025 | 30,650.00 | 31,050.00 | 29,700.00 | 30,150.00 | 30,150.00 | -1.63% | 43,987 |
| Aug 12, 2025 | 31,000.00 | 31,100.00 | 30,600.00 | 30,650.00 | 30,650.00 | -0.33% | 11,495 |
| Aug 11, 2025 | 31,050.00 | 31,100.00 | 30,650.00 | 30,750.00 | 30,750.00 | -0.65% | 14,906 |
| Aug 8, 2025 | 30,850.00 | 31,350.00 | 30,850.00 | 30,950.00 | 30,950.00 | 0.32% | 11,232 |
| Aug 7, 2025 | 30,600.00 | 30,900.00 | 30,450.00 | 30,850.00 | 30,850.00 | 0.82% | 16,269 |
| Aug 6, 2025 | 30,350.00 | 30,900.00 | 30,200.00 | 30,600.00 | 30,600.00 | 0.82% | 8,534 |
| Aug 5, 2025 | 30,500.00 | 30,750.00 | 30,350.00 | 30,350.00 | 30,350.00 | 0.50% | 15,096 |
| Aug 4, 2025 | 30,050.00 | 30,600.00 | 30,050.00 | 30,200.00 | 30,200.00 | 0.67% | 10,005 |
| Aug 1, 2025 | 30,950.00 | 31,050.00 | 30,000.00 | 30,000.00 | 30,000.00 | -2.91% | 29,077 |
| Jul 31, 2025 | 31,550.00 | 31,600.00 | 30,900.00 | 30,900.00 | 30,900.00 | -1.90% | 19,852 |
| Jul 30, 2025 | 31,050.00 | 31,500.00 | 30,950.00 | 31,500.00 | 31,500.00 | 1.45% | 28,513 |
| Jul 29, 2025 | 30,750.00 | 31,250.00 | 30,400.00 | 31,050.00 | 31,050.00 | 0.65% | 23,898 |
| Jul 28, 2025 | 31,300.00 | 31,600.00 | 30,800.00 | 30,850.00 | 30,850.00 | -0.64% | 28,195 |
| Jul 25, 2025 | 32,300.00 | 32,400.00 | 31,000.00 | 31,050.00 | 31,050.00 | -5.19% | 91,004 |
| Jul 24, 2025 | 33,000.00 | 33,000.00 | 32,150.00 | 32,750.00 | 32,750.00 | -0.15% | 22,188 |
| Jul 23, 2025 | 32,200.00 | 32,800.00 | 31,900.00 | 32,800.00 | 32,800.00 | 1.39% | 23,623 |
| Jul 22, 2025 | 33,100.00 | 33,100.00 | 32,200.00 | 32,350.00 | 32,350.00 | -1.07% | 21,924 |
| Jul 21, 2025 | 32,600.00 | 33,000.00 | 32,400.00 | 32,700.00 | 32,700.00 | 0.46% | 23,865 |
| Jul 18, 2025 | 32,700.00 | 32,900.00 | 32,300.00 | 32,550.00 | 32,550.00 | -0.15% | 14,854 |
| Jul 17, 2025 | 32,600.00 | 32,850.00 | 32,100.00 | 32,600.00 | 32,600.00 | - | 23,292 |
| Jul 16, 2025 | 32,800.00 | 32,950.00 | 32,500.00 | 32,600.00 | 32,600.00 | -1.51% | 28,206 |
| Jul 15, 2025 | 33,350.00 | 33,400.00 | 32,750.00 | 33,100.00 | 33,100.00 | -1.34% | 34,863 |
| Jul 14, 2025 | 33,200.00 | 33,800.00 | 32,875.00 | 33,550.00 | 33,550.00 | 1.36% | 28,550 |
| Jul 11, 2025 | 33,350.00 | 33,650.00 | 33,100.00 | 33,100.00 | 33,100.00 | -0.60% | 24,467 |