LX Hausys, Ltd. (KRX:108675)
South Korea
· Delayed Price · Currency is KRW 17,300
+20 (0.12%)
Dec 5, 2025, 3:30 PM KST
LX Hausys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,270.00 | 17,300.00 | 17,260.00 | 17,280.00 | - | - | 398 |
| 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 |
| Oct 2, 2025 | 17,230.00 | 17,340.00 | 17,230.00 | 17,290.00 | 17,290.00 | 0.64% | 274 |
| Oct 1, 2025 | 17,150.00 | 17,210.00 | 17,110.00 | 17,180.00 | 17,180.00 | 0.17% | 1,448 |
| Sep 30, 2025 | 17,280.00 | 17,280.00 | 17,150.00 | 17,150.00 | 17,150.00 | -0.69% | 1,102 |
| Sep 29, 2025 | 17,200.00 | 17,280.00 | 17,140.00 | 17,270.00 | 17,270.00 | 0.12% | 975 |
| Sep 26, 2025 | 17,200.00 | 17,270.00 | 16,700.00 | 17,250.00 | 17,250.00 | 0.17% | 3,417 |
| Sep 25, 2025 | 17,290.00 | 17,390.00 | 17,130.00 | 17,220.00 | 17,220.00 | -0.12% | 697 |
| Sep 24, 2025 | 17,240.00 | 17,290.00 | 17,210.00 | 17,240.00 | 17,240.00 | -0.06% | 1,135 |
| Sep 23, 2025 | 17,310.00 | 17,420.00 | 17,210.00 | 17,250.00 | 17,250.00 | -0.86% | 2,127 |
| Sep 22, 2025 | 17,350.00 | 17,400.00 | 17,210.00 | 17,400.00 | 17,400.00 | 0.12% | 2,644 |
| Sep 19, 2025 | 17,410.00 | 17,490.00 | 17,350.00 | 17,380.00 | 17,380.00 | -0.23% | 1,227 |
| Sep 18, 2025 | 17,350.00 | 17,440.00 | 17,350.00 | 17,420.00 | 17,420.00 | 0.40% | 725 |
| Sep 17, 2025 | 17,330.00 | 17,400.00 | 17,330.00 | 17,350.00 | 17,350.00 | -0.12% | 509 |
| Sep 16, 2025 | 17,360.00 | 17,450.00 | 17,310.00 | 17,370.00 | 17,370.00 | 0.06% | 2,626 |
| Sep 15, 2025 | 17,330.00 | 17,490.00 | 17,320.00 | 17,360.00 | 17,360.00 | 0.17% | 701 |
| Sep 12, 2025 | 17,520.00 | 17,590.00 | 17,250.00 | 17,330.00 | 17,330.00 | -0.97% | 6,774 |
| Sep 11, 2025 | 17,800.00 | 17,800.00 | 17,450.00 | 17,500.00 | 17,500.00 | -0.11% | 1,026 |
| Sep 10, 2025 | 17,390.00 | 17,530.00 | 17,380.00 | 17,520.00 | 17,520.00 | 0.34% | 528 |
| Sep 9, 2025 | 17,320.00 | 17,500.00 | 17,230.00 | 17,460.00 | 17,460.00 | 0.87% | 698 |
| Sep 8, 2025 | 17,240.00 | 17,390.00 | 17,240.00 | 17,310.00 | 17,310.00 | 0.41% | 3,268 |
| Sep 5, 2025 | 17,300.00 | 17,320.00 | 17,200.00 | 17,240.00 | 17,240.00 | -0.35% | 3,058 |
| Sep 4, 2025 | 17,330.00 | 17,380.00 | 17,270.00 | 17,300.00 | 17,300.00 | -0.17% | 1,722 |
| Sep 3, 2025 | 17,300.00 | 17,400.00 | 17,280.00 | 17,330.00 | 17,330.00 | -0.35% | 1,601 |
| Sep 2, 2025 | 17,380.00 | 17,390.00 | 17,300.00 | 17,390.00 | 17,390.00 | 0.06% | 624 |
| Sep 1, 2025 | 17,770.00 | 17,770.00 | 17,360.00 | 17,380.00 | 17,380.00 | -2.19% | 1,492 |
| Aug 29, 2025 | 17,800.00 | 17,800.00 | 17,550.00 | 17,770.00 | 17,770.00 | 0.23% | 1,125 |
| Aug 28, 2025 | 17,720.00 | 17,760.00 | 17,700.00 | 17,730.00 | 17,730.00 | -0.11% | 1,165 |
| Aug 27, 2025 | 17,800.00 | 17,800.00 | 17,710.00 | 17,750.00 | 17,750.00 | - | 281 |
| Aug 26, 2025 | 17,700.00 | 17,770.00 | 17,700.00 | 17,750.00 | 17,750.00 | -0.06% | 1,898 |
| Aug 25, 2025 | 17,760.00 | 17,770.00 | 17,560.00 | 17,760.00 | 17,760.00 | - | 1,289 |
| Aug 22, 2025 | 17,800.00 | 17,800.00 | 17,700.00 | 17,760.00 | 17,760.00 | -0.17% | 231 |
| Aug 21, 2025 | 17,670.00 | 17,890.00 | 17,640.00 | 17,790.00 | 17,790.00 | 0.91% | 446 |
| Aug 20, 2025 | 17,710.00 | 17,940.00 | 17,590.00 | 17,630.00 | 17,630.00 | -0.45% | 1,023 |
| Aug 19, 2025 | 17,850.00 | 17,850.00 | 17,500.00 | 17,710.00 | 17,710.00 | -1.23% | 2,141 |
| Aug 18, 2025 | 17,980.00 | 17,980.00 | 17,700.00 | 17,930.00 | 17,930.00 | -0.28% | 900 |
| Aug 14, 2025 | 17,920.00 | 17,980.00 | 17,920.00 | 17,980.00 | 17,980.00 | 0.33% | 783 |
| Aug 13, 2025 | 18,120.00 | 18,540.00 | 17,740.00 | 17,920.00 | 17,920.00 | -2.77% | 4,111 |
| Aug 12, 2025 | 18,250.00 | 18,540.00 | 18,250.00 | 18,430.00 | 18,430.00 | 0.99% | 117 |
| Aug 11, 2025 | 18,460.00 | 18,470.00 | 18,210.00 | 18,250.00 | 18,250.00 | -1.14% | 831 |
| Aug 8, 2025 | 18,450.00 | 18,460.00 | 18,350.00 | 18,460.00 | 18,460.00 | 0.05% | 668 |
| Aug 7, 2025 | 18,500.00 | 18,560.00 | 18,390.00 | 18,450.00 | 18,450.00 | -0.22% | 579 |
| Aug 6, 2025 | 18,300.00 | 18,490.00 | 18,300.00 | 18,490.00 | 18,490.00 | 0.65% | 441 |
| Aug 5, 2025 | 18,350.00 | 18,560.00 | 18,340.00 | 18,370.00 | 18,370.00 | 0.11% | 256 |
| Aug 4, 2025 | 18,430.00 | 18,560.00 | 18,300.00 | 18,350.00 | 18,350.00 | -0.16% | 408 |
| Aug 1, 2025 | 18,570.00 | 18,710.00 | 18,380.00 | 18,380.00 | 18,380.00 | -1.18% | 1,042 |
| Jul 31, 2025 | 18,750.00 | 18,750.00 | 18,450.00 | 18,600.00 | 18,600.00 | 0.22% | 1,604 |
| Jul 30, 2025 | 18,630.00 | 18,690.00 | 18,530.00 | 18,560.00 | 18,560.00 | -0.32% | 2,043 |
| Jul 29, 2025 | 18,650.00 | 18,670.00 | 18,560.00 | 18,620.00 | 18,620.00 | -0.16% | 1,553 |
| Jul 28, 2025 | 18,710.00 | 18,740.00 | 18,620.00 | 18,650.00 | 18,650.00 | -0.53% | 984 |
| Jul 25, 2025 | 18,880.00 | 19,000.00 | 18,700.00 | 18,750.00 | 18,750.00 | -0.53% | 2,081 |
| Jul 24, 2025 | 19,100.00 | 19,190.00 | 18,840.00 | 18,850.00 | 18,850.00 | -0.79% | 4,503 |
| Jul 23, 2025 | 19,150.00 | 19,150.00 | 18,960.00 | 19,000.00 | 19,000.00 | -0.63% | 1,122 |
| Jul 22, 2025 | 19,070.00 | 19,170.00 | 19,030.00 | 19,120.00 | 19,120.00 | -0.26% | 674 |
| Jul 21, 2025 | 19,050.00 | 19,210.00 | 19,050.00 | 19,170.00 | 19,170.00 | 0.68% | 1,321 |
| Jul 18, 2025 | 19,130.00 | 19,160.00 | 19,000.00 | 19,040.00 | 19,040.00 | -0.47% | 1,536 |
| Jul 17, 2025 | 19,200.00 | 19,200.00 | 19,030.00 | 19,130.00 | 19,130.00 | -0.36% | 920 |
| Jul 16, 2025 | 19,300.00 | 19,300.00 | 19,010.00 | 19,200.00 | 19,200.00 | -0.26% | 1,192 |
| Jul 15, 2025 | 19,030.00 | 19,350.00 | 19,020.00 | 19,250.00 | 19,250.00 | 0.73% | 3,276 |
| Jul 14, 2025 | 19,030.00 | 19,210.00 | 19,030.00 | 19,110.00 | 19,110.00 | 0.21% | 1,250 |
| Jul 11, 2025 | 19,170.00 | 19,330.00 | 19,000.00 | 19,070.00 | 19,070.00 | -0.52% | 2,823 |