LX Hausys, Ltd. (KRX:108675)
South Korea
· Delayed Price · Currency is KRW 15,480
-490 (-3.07%)
Last updated: Mar 9, 2026, 2:46 PM KST
LX Hausys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,810.00 | 15,830.00 | 15,300.00 | 15,390.00 | 15,390.00 | -3.63% | 7,055 |
| Mar 6, 2026 | 16,280.00 | 16,280.00 | 15,910.00 | 15,970.00 | 15,970.00 | -1.30% | 3,185 |
| Mar 5, 2026 | 16,500.00 | 16,500.00 | 16,000.00 | 16,180.00 | 16,180.00 | 4.05% | 5,148 |
| Mar 4, 2026 | 16,800.00 | 16,800.00 | 15,300.00 | 15,550.00 | 15,550.00 | -7.44% | 12,045 |
| Mar 3, 2026 | 16,900.00 | 17,130.00 | 16,700.00 | 16,800.00 | 16,800.00 | -2.10% | 5,775 |
| Feb 27, 2026 | 17,100.00 | 17,190.00 | 16,400.00 | 17,160.00 | 17,160.00 | 0.41% | 6,239 |
| Feb 26, 2026 | 17,320.00 | 17,320.00 | 17,000.00 | 17,090.00 | 17,090.00 | -1.33% | 7,535 |
| Feb 25, 2026 | 17,240.00 | 17,450.00 | 17,240.00 | 17,320.00 | 17,320.00 | 0.52% | 4,829 |
| Feb 24, 2026 | 17,400.00 | 17,400.00 | 17,200.00 | 17,230.00 | 17,230.00 | -0.12% | 4,777 |
| Feb 23, 2026 | 17,500.00 | 17,500.00 | 17,170.00 | 17,250.00 | 17,250.00 | -0.86% | 7,671 |
| Feb 20, 2026 | 17,400.00 | 17,500.00 | 17,200.00 | 17,400.00 | 17,400.00 | 0.58% | 5,947 |
| Feb 19, 2026 | 17,400.00 | 17,400.00 | 17,120.00 | 17,300.00 | 17,300.00 | 1.05% | 2,104 |
| Feb 13, 2026 | 16,980.00 | 17,280.00 | 16,970.00 | 17,120.00 | 17,120.00 | 0.82% | 8,515 |
| Feb 12, 2026 | 17,070.00 | 17,180.00 | 16,920.00 | 16,980.00 | 16,980.00 | -0.12% | 3,140 |
| Feb 11, 2026 | 16,920.00 | 17,230.00 | 16,760.00 | 17,000.00 | 17,000.00 | 0.41% | 8,507 |
| Feb 10, 2026 | 16,720.00 | 17,000.00 | 16,670.00 | 16,930.00 | 16,930.00 | 1.62% | 8,728 |
| Feb 9, 2026 | 16,570.00 | 16,700.00 | 16,450.00 | 16,660.00 | 16,660.00 | 1.40% | 6,572 |
| Feb 6, 2026 | 16,540.00 | 16,550.00 | 16,320.00 | 16,430.00 | 16,430.00 | -0.73% | 5,805 |
| Feb 5, 2026 | 16,590.00 | 16,830.00 | 16,490.00 | 16,550.00 | 16,550.00 | -0.24% | 9,598 |
| Feb 4, 2026 | 16,640.00 | 16,640.00 | 16,440.00 | 16,590.00 | 16,590.00 | 0.06% | 7,049 |
| Feb 3, 2026 | 16,470.00 | 16,600.00 | 16,400.00 | 16,580.00 | 16,580.00 | 0.85% | 5,356 |
| Feb 2, 2026 | 16,700.00 | 16,700.00 | 16,400.00 | 16,440.00 | 16,440.00 | -0.90% | 8,389 |
| Jan 30, 2026 | 16,580.00 | 16,650.00 | 16,550.00 | 16,590.00 | 16,590.00 | - | 5,812 |
| Jan 29, 2026 | 16,590.00 | 16,640.00 | 16,570.00 | 16,590.00 | 16,590.00 | - | 10,152 |
| Jan 28, 2026 | 16,650.00 | 16,650.00 | 16,570.00 | 16,590.00 | 16,590.00 | -0.06% | 2,809 |
| Jan 27, 2026 | 16,700.00 | 16,700.00 | 16,580.00 | 16,600.00 | 16,600.00 | - | 3,499 |
| Jan 26, 2026 | 16,610.00 | 16,660.00 | 16,570.00 | 16,600.00 | 16,600.00 | -0.06% | 2,274 |
| Jan 23, 2026 | 16,530.00 | 16,680.00 | 16,530.00 | 16,610.00 | 16,610.00 | 0.12% | 2,568 |
| Jan 22, 2026 | 16,510.00 | 16,870.00 | 16,510.00 | 16,590.00 | 16,590.00 | 0.24% | 3,809 |
| Jan 21, 2026 | 16,550.00 | 16,610.00 | 16,490.00 | 16,550.00 | 16,550.00 | -0.36% | 5,021 |
| Jan 20, 2026 | 16,520.00 | 16,650.00 | 16,500.00 | 16,610.00 | 16,610.00 | 0.18% | 3,413 |
| Jan 19, 2026 | 16,640.00 | 16,690.00 | 16,570.00 | 16,580.00 | 16,580.00 | -0.36% | 4,829 |
| Jan 16, 2026 | 16,620.00 | 16,710.00 | 16,620.00 | 16,640.00 | 16,640.00 | 0.12% | 1,295 |
| Jan 15, 2026 | 16,610.00 | 16,630.00 | 16,540.00 | 16,620.00 | 16,620.00 | 0.12% | 1,521 |
| Jan 14, 2026 | 16,550.00 | 16,640.00 | 16,550.00 | 16,600.00 | 16,600.00 | -0.06% | 2,678 |
| Jan 13, 2026 | 16,600.00 | 16,800.00 | 16,550.00 | 16,610.00 | 16,610.00 | 0.36% | 1,401 |
| Jan 12, 2026 | 16,620.00 | 16,800.00 | 16,500.00 | 16,550.00 | 16,550.00 | -0.42% | 13,523 |
| Jan 9, 2026 | 16,670.00 | 16,870.00 | 16,470.00 | 16,620.00 | 16,620.00 | -0.36% | 4,599 |
| Jan 8, 2026 | 16,800.00 | 16,810.00 | 16,610.00 | 16,680.00 | 16,680.00 | -0.71% | 3,328 |
| Jan 7, 2026 | 16,910.00 | 17,040.00 | 16,600.00 | 16,800.00 | 16,800.00 | -1.38% | 6,231 |
| Jan 6, 2026 | 16,990.00 | 17,110.00 | 16,870.00 | 17,035.00 | 17,035.00 | 0.26% | 3,169 |
| Jan 5, 2026 | 16,910.00 | 17,100.00 | 16,910.00 | 16,990.00 | 16,990.00 | 0.12% | 952 |
| Jan 2, 2026 | 16,960.00 | 17,100.00 | 16,960.00 | 16,970.00 | 16,970.00 | -0.06% | 871 |
| Dec 30, 2025 | 17,050.00 | 17,320.00 | 16,980.00 | 16,980.00 | 16,980.00 | -0.88% | 6,869 |
| Dec 29, 2025 | 17,160.00 | 17,430.00 | 17,030.00 | 17,130.00 | 17,130.00 | -0.98% | 1,176 |
| Dec 26, 2025 | 17,450.00 | 17,450.00 | 17,270.00 | 17,300.00 | 17,300.00 | -0.06% | 1,781 |
| Dec 24, 2025 | 17,500.00 | 17,500.00 | 17,250.00 | 17,310.00 | 17,310.00 | -0.29% | 1,473 |
| Dec 23, 2025 | 17,250.00 | 17,430.00 | 17,250.00 | 17,360.00 | 17,360.00 | -0.23% | 727 |
| Dec 22, 2025 | 17,240.00 | 17,480.00 | 17,230.00 | 17,400.00 | 17,400.00 | 0.35% | 1,200 |
| Dec 19, 2025 | 17,390.00 | 17,390.00 | 17,200.00 | 17,340.00 | 17,340.00 | 1.11% | 1,295 |
| Dec 18, 2025 | 17,230.00 | 17,320.00 | 17,140.00 | 17,150.00 | 17,150.00 | -0.46% | 1,271 |
| Dec 17, 2025 | 17,140.00 | 17,330.00 | 17,140.00 | 17,230.00 | 17,230.00 | 0.58% | 298 |
| Dec 16, 2025 | 17,220.00 | 17,340.00 | 17,120.00 | 17,130.00 | 17,130.00 | -0.52% | 4,946 |
| Dec 15, 2025 | 17,210.00 | 17,380.00 | 17,170.00 | 17,220.00 | 17,220.00 | 0.12% | 2,575 |
| Dec 12, 2025 | 17,280.00 | 17,310.00 | 17,190.00 | 17,200.00 | 17,200.00 | -0.41% | 1,450 |
| Dec 11, 2025 | 17,220.00 | 17,300.00 | 17,210.00 | 17,270.00 | 17,270.00 | 0.29% | 751 |
| Dec 10, 2025 | 17,050.00 | 17,285.00 | 17,050.00 | 17,220.00 | 17,220.00 | 0.06% | 1,576 |
| Dec 9, 2025 | 17,220.00 | 17,310.00 | 17,195.00 | 17,210.00 | 17,210.00 | -0.52% | 2,465 |
| Dec 8, 2025 | 17,300.00 | 17,440.00 | 17,200.00 | 17,300.00 | 17,300.00 | - | 1,425 |
| Dec 5, 2025 | 17,270.00 | 17,350.00 | 17,240.00 | 17,300.00 | 17,300.00 | 0.12% | 1,005 |
| Dec 4, 2025 | 17,250.00 | 17,330.00 | 17,210.00 | 17,280.00 | 17,280.00 | 0.17% | 897 |
| Dec 3, 2025 | 17,200.00 | 17,280.00 | 17,180.00 | 17,250.00 | 17,250.00 | 0.35% | 2,820 |
| Dec 2, 2025 | 17,120.00 | 17,210.00 | 17,120.00 | 17,190.00 | 17,190.00 | 0.41% | 553 |
| Dec 1, 2025 | 17,080.00 | 17,220.00 | 17,080.00 | 17,120.00 | 17,120.00 | 0.29% | 134 |
| Nov 28, 2025 | 17,250.00 | 17,250.00 | 17,060.00 | 17,070.00 | 17,070.00 | -0.06% | 1,544 |
| Nov 27, 2025 | 17,090.00 | 17,130.00 | 17,000.00 | 17,080.00 | 17,080.00 | 0.12% | 285 |
| Nov 26, 2025 | 17,000.00 | 17,190.00 | 17,000.00 | 17,060.00 | 17,060.00 | 0.35% | 174 |
| Nov 25, 2025 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.35% | 393 |
| Nov 24, 2025 | 17,250.00 | 17,250.00 | 16,970.00 | 17,060.00 | 17,060.00 | -0.23% | 2,040 |
| Nov 21, 2025 | 17,190.00 | 17,190.00 | 16,950.00 | 17,100.00 | 17,100.00 | -0.06% | 491 |
| Nov 20, 2025 | 17,260.00 | 17,260.00 | 17,000.00 | 17,110.00 | 17,110.00 | 0.59% | 272 |
| Nov 19, 2025 | 17,060.00 | 17,060.00 | 16,800.00 | 17,010.00 | 17,010.00 | 0.77% | 780 |
| Nov 18, 2025 | 17,010.00 | 17,200.00 | 16,880.00 | 16,880.00 | 16,880.00 | -1.92% | 2,813 |
| Nov 17, 2025 | 17,220.00 | 17,220.00 | 16,970.00 | 17,210.00 | 17,210.00 | 0.64% | 667 |
| Nov 14, 2025 | 17,100.00 | 17,230.00 | 17,020.00 | 17,100.00 | 17,100.00 | -0.06% | 1,255 |
| Nov 13, 2025 | 17,120.00 | 17,250.00 | 17,100.00 | 17,110.00 | 17,110.00 | -0.06% | 1,384 |
| Nov 12, 2025 | 17,100.00 | 17,130.00 | 16,990.00 | 17,120.00 | 17,120.00 | 0.82% | 2,095 |
| Nov 11, 2025 | 17,000.00 | 17,000.00 | 16,750.00 | 16,980.00 | 16,980.00 | -0.12% | 785 |
| Nov 10, 2025 | 16,730.00 | 17,040.00 | 16,720.00 | 17,000.00 | 17,000.00 | 1.67% | 1,280 |
| Nov 7, 2025 | 17,140.00 | 17,140.00 | 16,700.00 | 16,720.00 | 16,720.00 | -1.82% | 2,854 |
| Nov 6, 2025 | 16,800.00 | 17,150.00 | 16,620.00 | 17,030.00 | 17,030.00 | 1.92% | 4,973 |
| Nov 5, 2025 | 16,590.00 | 16,790.00 | 16,350.00 | 16,710.00 | 16,710.00 | 1.52% | 3,810 |
| Nov 4, 2025 | 16,440.00 | 16,580.00 | 16,410.00 | 16,460.00 | 16,460.00 | 0.12% | 1,939 |
| Nov 3, 2025 | 16,510.00 | 16,590.00 | 16,420.00 | 16,440.00 | 16,440.00 | -0.78% | 2,794 |
| Oct 31, 2025 | 16,890.00 | 16,890.00 | 16,510.00 | 16,570.00 | 16,570.00 | -1.54% | 10,533 |
| Oct 30, 2025 | 17,040.00 | 17,050.00 | 16,750.00 | 16,830.00 | 16,830.00 | -1.46% | 5,286 |
| Oct 29, 2025 | 17,100.00 | 17,220.00 | 16,950.00 | 17,080.00 | 17,080.00 | -0.12% | 2,473 |
| Oct 28, 2025 | 17,130.00 | 17,200.00 | 17,080.00 | 17,100.00 | 17,100.00 | -0.18% | 870 |
| Oct 27, 2025 | 17,200.00 | 17,330.00 | 17,080.00 | 17,130.00 | 17,130.00 | -0.12% | 1,969 |
| Oct 24, 2025 | 17,140.00 | 17,270.00 | 17,120.00 | 17,150.00 | 17,150.00 | 0.06% | 2,062 |
| Oct 23, 2025 | 17,100.00 | 17,390.00 | 17,100.00 | 17,140.00 | 17,140.00 | 0.18% | 566 |
| Oct 22, 2025 | 16,990.00 | 17,400.00 | 16,930.00 | 17,110.00 | 17,110.00 | 0.77% | 1,912 |
| Oct 21, 2025 | 17,010.00 | 17,100.00 | 16,900.00 | 16,980.00 | 16,980.00 | -0.47% | 2,365 |
| Oct 20, 2025 | 17,010.00 | 17,070.00 | 17,000.00 | 17,060.00 | 17,060.00 | 0.24% | 993 |
| Oct 17, 2025 | 17,060.00 | 17,150.00 | 17,000.00 | 17,020.00 | 17,020.00 | -0.53% | 2,841 |
| Oct 16, 2025 | 17,050.00 | 17,380.00 | 17,050.00 | 17,110.00 | 17,110.00 | -0.18% | 1,507 |
| Oct 15, 2025 | 17,130.00 | 17,160.00 | 17,100.00 | 17,140.00 | 17,140.00 | 0.82% | 76,211 |
| Oct 14, 2025 | 16,960.00 | 17,150.00 | 16,950.00 | 17,000.00 | 17,000.00 | -0.53% | 753 |
| Oct 13, 2025 | 17,110.00 | 17,110.00 | 17,000.00 | 17,090.00 | 17,090.00 | - | 581 |
| Oct 10, 2025 | 17,390.00 | 17,390.00 | 17,000.00 | 17,090.00 | 17,090.00 | -1.16% | 842 |