LX Holdings Corp. (KRX:383800)
South Korea
· Delayed Price · Currency is KRW 8,220.00
+10.00 (0.12%)
At close: Dec 5, 2025
LX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,210.00 | 8,240.00 | 8,150.00 | 8,220.00 | 8,220.00 | 0.12% | 115,437 |
| Dec 4, 2025 | 8,280.00 | 8,280.00 | 8,160.00 | 8,210.00 | 8,210.00 | -0.48% | 101,190 |
| Dec 3, 2025 | 8,100.00 | 8,280.00 | 8,100.00 | 8,250.00 | 8,250.00 | 1.85% | 233,463 |
| Dec 2, 2025 | 7,980.00 | 8,150.00 | 7,960.00 | 8,100.00 | 8,100.00 | 1.50% | 134,529 |
| Dec 1, 2025 | 8,000.00 | 8,070.00 | 7,960.00 | 7,980.00 | 7,980.00 | 0.13% | 110,573 |
| Nov 28, 2025 | 7,930.00 | 8,000.00 | 7,910.00 | 7,970.00 | 7,970.00 | 0.50% | 74,582 |
| Nov 27, 2025 | 7,930.00 | 8,000.00 | 7,900.00 | 7,930.00 | 7,930.00 | -0.25% | 91,647 |
| Nov 26, 2025 | 7,840.00 | 7,960.00 | 7,800.00 | 7,950.00 | 7,950.00 | 1.40% | 146,349 |
| Nov 25, 2025 | 7,910.00 | 8,000.00 | 7,780.00 | 7,840.00 | 7,840.00 | -0.38% | 201,721 |
| Nov 24, 2025 | 7,900.00 | 7,950.00 | 7,800.00 | 7,870.00 | 7,870.00 | - | 138,322 |
| Nov 21, 2025 | 7,880.00 | 7,890.00 | 7,810.00 | 7,870.00 | 7,870.00 | -1.38% | 180,222 |
| Nov 20, 2025 | 7,980.00 | 8,020.00 | 7,920.00 | 7,980.00 | 7,980.00 | 1.01% | 151,768 |
| Nov 19, 2025 | 7,890.00 | 7,940.00 | 7,750.00 | 7,900.00 | 7,900.00 | 0.25% | 209,905 |
| Nov 18, 2025 | 8,110.00 | 8,130.00 | 7,880.00 | 7,880.00 | 7,880.00 | -2.84% | 333,006 |
| Nov 17, 2025 | 8,350.00 | 8,400.00 | 8,090.00 | 8,110.00 | 8,110.00 | -2.41% | 358,519 |
| Nov 14, 2025 | 8,510.00 | 8,510.00 | 8,290.00 | 8,310.00 | 8,310.00 | -3.15% | 376,452 |
| Nov 13, 2025 | 8,630.00 | 8,690.00 | 8,500.00 | 8,580.00 | 8,580.00 | -0.58% | 267,814 |
| Nov 12, 2025 | 8,530.00 | 8,660.00 | 8,500.00 | 8,630.00 | 8,630.00 | 1.17% | 253,800 |
| Nov 11, 2025 | 8,710.00 | 8,800.00 | 8,400.00 | 8,530.00 | 8,530.00 | -1.39% | 714,351 |
| Nov 10, 2025 | 8,230.00 | 8,660.00 | 8,230.00 | 8,650.00 | 8,650.00 | 5.62% | 772,547 |
| Nov 7, 2025 | 8,220.00 | 8,320.00 | 8,070.00 | 8,190.00 | 8,190.00 | -0.36% | 246,447 |
| Nov 6, 2025 | 7,990.00 | 8,270.00 | 7,940.00 | 8,220.00 | 8,220.00 | 3.01% | 297,192 |
| Nov 5, 2025 | 8,110.00 | 8,150.00 | 7,800.00 | 7,980.00 | 7,980.00 | -1.48% | 327,459 |
| Nov 4, 2025 | 8,170.00 | 8,220.00 | 8,030.00 | 8,100.00 | 8,100.00 | -0.98% | 165,397 |
| Nov 3, 2025 | 8,160.00 | 8,240.00 | 8,100.00 | 8,180.00 | 8,180.00 | 0.25% | 204,604 |
| Oct 31, 2025 | 8,150.00 | 8,250.00 | 8,080.00 | 8,160.00 | 8,160.00 | -0.49% | 165,772 |
| Oct 30, 2025 | 8,270.00 | 8,330.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.85% | 169,233 |
| Oct 29, 2025 | 8,260.00 | 8,270.00 | 8,090.00 | 8,270.00 | 8,270.00 | 0.12% | 179,669 |
| Oct 28, 2025 | 8,360.00 | 8,370.00 | 8,180.00 | 8,260.00 | 8,260.00 | -1.20% | 171,341 |
| Oct 27, 2025 | 8,300.00 | 8,470.00 | 8,270.00 | 8,360.00 | 8,360.00 | 1.70% | 236,423 |
| Oct 24, 2025 | 8,180.00 | 8,280.00 | 8,140.00 | 8,220.00 | 8,220.00 | 0.86% | 140,802 |
| Oct 23, 2025 | 8,290.00 | 8,300.00 | 8,150.00 | 8,150.00 | 8,150.00 | -1.69% | 123,793 |
| Oct 22, 2025 | 8,140.00 | 8,290.00 | 8,090.00 | 8,290.00 | 8,290.00 | 1.59% | 176,316 |
| Oct 21, 2025 | 8,230.00 | 8,310.00 | 8,120.00 | 8,160.00 | 8,160.00 | -0.73% | 187,883 |
| Oct 20, 2025 | 8,080.00 | 8,250.00 | 7,980.00 | 8,220.00 | 8,220.00 | 1.73% | 176,041 |
| Oct 17, 2025 | 8,120.00 | 8,140.00 | 8,000.00 | 8,080.00 | 8,080.00 | -0.62% | 228,979 |
| Oct 16, 2025 | 8,160.00 | 8,270.00 | 8,080.00 | 8,130.00 | 8,130.00 | -0.37% | 193,093 |
| Oct 15, 2025 | 8,080.00 | 8,170.00 | 8,050.00 | 8,160.00 | 8,160.00 | 0.99% | 190,018 |
| Oct 14, 2025 | 7,940.00 | 8,120.00 | 7,930.00 | 8,080.00 | 8,080.00 | 1.76% | 215,975 |
| Oct 13, 2025 | 7,980.00 | 7,980.00 | 7,780.00 | 7,940.00 | 7,940.00 | -1.61% | 155,084 |
| Oct 10, 2025 | 7,830.00 | 8,080.00 | 7,770.00 | 8,070.00 | 8,070.00 | 3.07% | 308,398 |
| Oct 2, 2025 | 7,670.00 | 7,880.00 | 7,670.00 | 7,830.00 | 7,830.00 | 2.09% | 159,592 |
| Oct 1, 2025 | 7,720.00 | 7,760.00 | 7,660.00 | 7,670.00 | 7,670.00 | -0.65% | 70,997 |
| Sep 30, 2025 | 7,710.00 | 7,760.00 | 7,660.00 | 7,720.00 | 7,720.00 | 0.13% | 119,803 |
| Sep 29, 2025 | 7,700.00 | 7,780.00 | 7,680.00 | 7,710.00 | 7,710.00 | 0.13% | 104,605 |
| Sep 26, 2025 | 7,890.00 | 7,890.00 | 7,640.00 | 7,700.00 | 7,700.00 | -1.91% | 195,023 |
| Sep 25, 2025 | 7,830.00 | 7,880.00 | 7,810.00 | 7,850.00 | 7,850.00 | 0.26% | 108,105 |
| Sep 24, 2025 | 7,970.00 | 7,980.00 | 7,810.00 | 7,830.00 | 7,830.00 | -1.63% | 216,756 |
| Sep 23, 2025 | 8,020.00 | 8,060.00 | 7,930.00 | 7,960.00 | 7,960.00 | -0.75% | 220,303 |
| Sep 22, 2025 | 8,130.00 | 8,150.00 | 8,020.00 | 8,020.00 | 8,020.00 | -1.60% | 161,071 |
| Sep 19, 2025 | 8,210.00 | 8,240.00 | 8,080.00 | 8,150.00 | 8,150.00 | -0.61% | 171,707 |
| Sep 18, 2025 | 8,260.00 | 8,290.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.36% | 195,112 |
| Sep 17, 2025 | 8,350.00 | 8,350.00 | 8,200.00 | 8,230.00 | 8,230.00 | -0.60% | 178,494 |
| Sep 16, 2025 | 8,420.00 | 8,430.00 | 8,280.00 | 8,280.00 | 8,280.00 | -1.55% | 306,910 |
| Sep 15, 2025 | 8,170.00 | 8,490.00 | 8,170.00 | 8,410.00 | 8,410.00 | 3.44% | 519,544 |
| Sep 12, 2025 | 8,130.00 | 8,180.00 | 8,100.00 | 8,130.00 | 8,130.00 | 0.62% | 150,916 |
| Sep 11, 2025 | 8,180.00 | 8,220.00 | 8,070.00 | 8,080.00 | 8,080.00 | -0.98% | 176,055 |
| Sep 10, 2025 | 8,150.00 | 8,230.00 | 8,090.00 | 8,160.00 | 8,160.00 | 0.74% | 205,755 |
| Sep 9, 2025 | 8,050.00 | 8,140.00 | 8,020.00 | 8,100.00 | 8,100.00 | 1.38% | 172,240 |
| Sep 8, 2025 | 7,950.00 | 8,090.00 | 7,890.00 | 7,990.00 | 7,990.00 | 0.50% | 199,002 |
| Sep 5, 2025 | 7,980.00 | 8,030.00 | 7,870.00 | 7,950.00 | 7,950.00 | - | 187,344 |
| Sep 4, 2025 | 7,770.00 | 7,970.00 | 7,770.00 | 7,950.00 | 7,950.00 | 2.45% | 184,688 |
| Sep 3, 2025 | 7,720.00 | 7,800.00 | 7,690.00 | 7,760.00 | 7,760.00 | -0.26% | 129,519 |
| Sep 2, 2025 | 7,840.00 | 7,850.00 | 7,690.00 | 7,780.00 | 7,780.00 | -0.13% | 196,917 |
| Sep 1, 2025 | 7,910.00 | 7,970.00 | 7,750.00 | 7,790.00 | 7,790.00 | -1.27% | 136,819 |
| Aug 29, 2025 | 7,980.00 | 7,990.00 | 7,870.00 | 7,890.00 | 7,890.00 | -0.13% | 113,548 |
| Aug 28, 2025 | 7,680.00 | 7,930.00 | 7,660.00 | 7,900.00 | 7,900.00 | 2.86% | 107,761 |
| Aug 27, 2025 | 7,720.00 | 7,750.00 | 7,640.00 | 7,680.00 | 7,680.00 | 0.26% | 100,272 |
| Aug 26, 2025 | 7,710.00 | 7,780.00 | 7,660.00 | 7,660.00 | 7,660.00 | -0.52% | 88,601 |
| Aug 25, 2025 | 7,720.00 | 7,720.00 | 7,630.00 | 7,700.00 | 7,700.00 | 1.72% | 89,535 |
| Aug 22, 2025 | 7,520.00 | 7,610.00 | 7,520.00 | 7,570.00 | 7,570.00 | 0.80% | 96,324 |
| Aug 21, 2025 | 7,440.00 | 7,610.00 | 7,440.00 | 7,510.00 | 7,510.00 | -0.27% | 90,536 |
| Aug 20, 2025 | 7,510.00 | 7,580.00 | 7,360.00 | 7,530.00 | 7,530.00 | -0.92% | 216,302 |
| Aug 19, 2025 | 7,700.00 | 7,740.00 | 7,590.00 | 7,600.00 | 7,600.00 | -1.30% | 188,710 |
| Aug 18, 2025 | 7,800.00 | 7,850.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 84,973 |
| Aug 14, 2025 | 7,970.00 | 8,020.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.01% | 186,081 |
| Aug 13, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,960.00 | 7,960.00 | 0.51% | 109,259 |
| Aug 12, 2025 | 8,040.00 | 8,130.00 | 7,900.00 | 7,920.00 | 7,920.00 | -1.37% | 131,520 |
| Aug 11, 2025 | 8,100.00 | 8,110.00 | 7,970.00 | 8,030.00 | 8,030.00 | -0.62% | 120,026 |
| Aug 8, 2025 | 8,180.00 | 8,200.00 | 8,060.00 | 8,080.00 | 8,080.00 | -0.62% | 137,213 |
| Aug 7, 2025 | 8,240.00 | 8,340.00 | 8,100.00 | 8,130.00 | 8,130.00 | -0.85% | 97,682 |
| Aug 6, 2025 | 8,160.00 | 8,250.00 | 8,140.00 | 8,200.00 | 8,200.00 | 0.86% | 77,729 |
| Aug 5, 2025 | 8,170.00 | 8,300.00 | 8,080.00 | 8,130.00 | 8,130.00 | 0.87% | 217,051 |
| Aug 4, 2025 | 7,890.00 | 8,150.00 | 7,880.00 | 8,060.00 | 8,060.00 | 1.26% | 222,133 |
| Aug 1, 2025 | 8,310.00 | 8,320.00 | 7,930.00 | 7,960.00 | 7,960.00 | -4.44% | 398,642 |
| Jul 31, 2025 | 8,370.00 | 8,420.00 | 8,320.00 | 8,330.00 | 8,330.00 | 0.24% | 91,533 |
| Jul 30, 2025 | 8,460.00 | 8,480.00 | 8,300.00 | 8,310.00 | 8,310.00 | -1.07% | 130,677 |
| Jul 29, 2025 | 8,380.00 | 8,440.00 | 8,200.00 | 8,400.00 | 8,400.00 | 0.72% | 239,718 |
| Jul 28, 2025 | 8,820.00 | 8,820.00 | 8,280.00 | 8,340.00 | 8,340.00 | -4.69% | 505,040 |
| Jul 25, 2025 | 8,690.00 | 8,820.00 | 8,560.00 | 8,750.00 | 8,750.00 | - | 271,813 |
| Jul 24, 2025 | 8,960.00 | 9,050.00 | 8,680.00 | 8,750.00 | 8,750.00 | -1.91% | 248,952 |
| Jul 23, 2025 | 9,010.00 | 9,050.00 | 8,800.00 | 8,920.00 | 8,920.00 | -0.45% | 209,462 |
| Jul 22, 2025 | 9,110.00 | 9,150.00 | 8,900.00 | 8,960.00 | 8,960.00 | -0.99% | 189,029 |
| Jul 21, 2025 | 9,160.00 | 9,190.00 | 9,000.00 | 9,050.00 | 9,050.00 | -1.84% | 274,390 |
| Jul 18, 2025 | 9,440.00 | 9,590.00 | 9,110.00 | 9,220.00 | 9,220.00 | -2.33% | 275,412 |
| Jul 17, 2025 | 9,680.00 | 9,760.00 | 9,350.00 | 9,440.00 | 9,440.00 | -1.46% | 286,331 |
| Jul 16, 2025 | 9,800.00 | 9,820.00 | 9,580.00 | 9,580.00 | 9,580.00 | -2.24% | 197,176 |
| Jul 15, 2025 | 9,870.00 | 9,910.00 | 9,700.00 | 9,800.00 | 9,800.00 | -0.71% | 227,557 |
| Jul 14, 2025 | 9,740.00 | 9,890.00 | 9,670.00 | 9,870.00 | 9,870.00 | 1.44% | 482,346 |
| Jul 11, 2025 | 9,960.00 | 9,980.00 | 9,730.00 | 9,730.00 | 9,730.00 | -2.21% | 459,435 |