LX Holdings Corp. (KRX:383800)
South Korea
· Delayed Price · Currency is KRW 8,110.00
-140.00 (-1.70%)
Mar 9, 2026, 3:30 PM KST
LX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,100.00 | 8,140.00 | 7,830.00 | 8,110.00 | 8,110.00 | -1.70% | 178,749 |
| Mar 6, 2026 | 8,260.00 | 8,280.00 | 8,000.00 | 8,250.00 | 8,250.00 | -0.12% | 185,421 |
| Mar 5, 2026 | 8,230.00 | 8,320.00 | 8,060.00 | 8,260.00 | 8,260.00 | 5.90% | 212,125 |
| Mar 4, 2026 | 8,280.00 | 8,300.00 | 7,780.00 | 7,800.00 | 7,800.00 | -9.41% | 426,482 |
| Mar 3, 2026 | 8,700.00 | 8,910.00 | 8,060.00 | 8,610.00 | 8,610.00 | -5.28% | 378,588 |
| Feb 27, 2026 | 9,400.00 | 9,400.00 | 9,070.00 | 9,090.00 | 9,090.00 | -3.81% | 296,345 |
| Feb 26, 2026 | 9,800.00 | 9,810.00 | 9,380.00 | 9,450.00 | 9,450.00 | -3.96% | 391,424 |
| Feb 25, 2026 | 9,590.00 | 9,890.00 | 9,510.00 | 9,840.00 | 9,550.00 | 5.47% | 717,122 |
| Feb 24, 2026 | 9,500.00 | 9,520.00 | 9,220.00 | 9,330.00 | 9,055.03 | -2.20% | 280,556 |
| Feb 23, 2026 | 9,620.00 | 9,860.00 | 9,470.00 | 9,540.00 | 9,258.84 | 1.17% | 363,473 |
| Feb 20, 2026 | 9,200.00 | 9,500.00 | 9,110.00 | 9,430.00 | 9,152.08 | 2.72% | 486,200 |
| Feb 19, 2026 | 9,150.00 | 9,210.00 | 9,070.00 | 9,180.00 | 8,909.45 | 1.44% | 256,202 |
| Feb 13, 2026 | 8,930.00 | 9,210.00 | 8,830.00 | 9,050.00 | 8,783.28 | 1.00% | 382,606 |
| Feb 12, 2026 | 8,830.00 | 8,990.00 | 8,820.00 | 8,960.00 | 8,695.93 | 1.70% | 229,581 |
| Feb 11, 2026 | 8,800.00 | 8,820.00 | 8,730.00 | 8,810.00 | 8,550.36 | 0.69% | 199,827 |
| Feb 10, 2026 | 8,590.00 | 8,750.00 | 8,550.00 | 8,750.00 | 8,492.12 | 2.34% | 216,182 |
| Feb 9, 2026 | 8,620.00 | 8,710.00 | 8,510.00 | 8,550.00 | 8,298.02 | 1.30% | 131,152 |
| Feb 6, 2026 | 8,560.00 | 8,570.00 | 8,330.00 | 8,440.00 | 8,191.26 | -3.76% | 248,379 |
| Feb 5, 2026 | 8,770.00 | 8,860.00 | 8,710.00 | 8,770.00 | 8,511.53 | -0.11% | 174,382 |
| Feb 4, 2026 | 8,590.00 | 8,790.00 | 8,490.00 | 8,780.00 | 8,521.24 | 1.86% | 183,552 |
| Feb 3, 2026 | 8,500.00 | 8,630.00 | 8,490.00 | 8,620.00 | 8,365.96 | 1.77% | 204,043 |
| Feb 2, 2026 | 8,650.00 | 8,650.00 | 8,370.00 | 8,470.00 | 8,220.38 | -2.87% | 316,502 |
| Jan 30, 2026 | 8,710.00 | 8,850.00 | 8,570.00 | 8,720.00 | 8,463.01 | 0.11% | 415,173 |
| Jan 29, 2026 | 8,600.00 | 8,740.00 | 8,450.00 | 8,710.00 | 8,453.30 | 1.04% | 229,061 |
| Jan 28, 2026 | 8,710.00 | 8,710.00 | 8,510.00 | 8,620.00 | 8,365.96 | -0.92% | 212,282 |
| Jan 27, 2026 | 8,590.00 | 8,720.00 | 8,460.00 | 8,700.00 | 8,443.60 | 1.28% | 299,376 |
| Jan 26, 2026 | 8,420.00 | 8,600.00 | 8,410.00 | 8,590.00 | 8,336.84 | 3.25% | 311,482 |
| Jan 23, 2026 | 8,190.00 | 8,340.00 | 8,190.00 | 8,320.00 | 8,074.80 | 2.46% | 229,080 |
| Jan 22, 2026 | 8,150.00 | 8,330.00 | 8,040.00 | 8,120.00 | 7,880.69 | - | 173,292 |
| Jan 21, 2026 | 8,150.00 | 8,190.00 | 8,030.00 | 8,120.00 | 7,880.69 | -1.58% | 151,072 |
| Jan 20, 2026 | 8,070.00 | 8,290.00 | 8,070.00 | 8,250.00 | 8,006.86 | 2.23% | 189,153 |
| Jan 19, 2026 | 8,090.00 | 8,150.00 | 8,020.00 | 8,070.00 | 7,832.16 | 0.12% | 87,639 |
| Jan 16, 2026 | 8,070.00 | 8,120.00 | 8,000.00 | 8,060.00 | 7,822.46 | 0.37% | 180,201 |
| Jan 15, 2026 | 8,000.00 | 8,070.00 | 7,950.00 | 8,030.00 | 7,793.34 | 0.75% | 122,049 |
| Jan 14, 2026 | 7,920.00 | 8,040.00 | 7,860.00 | 7,970.00 | 7,735.11 | 1.01% | 109,512 |
| Jan 13, 2026 | 7,910.00 | 7,970.00 | 7,850.00 | 7,890.00 | 7,657.47 | 0.13% | 128,647 |
| Jan 12, 2026 | 7,890.00 | 7,940.00 | 7,850.00 | 7,880.00 | 7,647.76 | 0.25% | 88,330 |
| Jan 9, 2026 | 7,850.00 | 7,930.00 | 7,850.00 | 7,860.00 | 7,628.35 | 0.13% | 61,692 |
| Jan 8, 2026 | 8,000.00 | 8,010.00 | 7,850.00 | 7,850.00 | 7,618.65 | -1.88% | 270,823 |
| Jan 7, 2026 | 8,050.00 | 8,060.00 | 7,930.00 | 8,000.00 | 7,764.23 | -0.74% | 137,017 |
| Jan 6, 2026 | 7,970.00 | 8,070.00 | 7,960.00 | 8,060.00 | 7,822.46 | 0.75% | 127,361 |
| Jan 5, 2026 | 7,950.00 | 8,030.00 | 7,900.00 | 8,000.00 | 7,764.23 | 0.63% | 89,872 |
| Jan 2, 2026 | 8,020.00 | 8,060.00 | 7,920.00 | 7,950.00 | 7,715.70 | -0.87% | 147,635 |
| Dec 30, 2025 | 8,000.00 | 8,090.00 | 8,000.00 | 8,020.00 | 7,783.64 | 0.25% | 102,038 |
| Dec 29, 2025 | 8,070.00 | 8,070.00 | 7,960.00 | 8,000.00 | 7,764.23 | -1.36% | 178,035 |
| Dec 26, 2025 | 8,160.00 | 8,180.00 | 8,080.00 | 8,110.00 | 7,870.99 | -0.61% | 147,313 |
| Dec 24, 2025 | 8,140.00 | 8,200.00 | 8,110.00 | 8,160.00 | 7,919.51 | -0.49% | 183,970 |
| Dec 23, 2025 | 8,160.00 | 8,230.00 | 8,150.00 | 8,200.00 | 7,958.33 | 0.37% | 132,550 |
| Dec 22, 2025 | 8,100.00 | 8,210.00 | 8,100.00 | 8,170.00 | 7,929.22 | 1.36% | 171,470 |
| Dec 19, 2025 | 8,100.00 | 8,140.00 | 8,040.00 | 8,060.00 | 7,822.46 | -0.12% | 182,607 |
| Dec 18, 2025 | 8,130.00 | 8,150.00 | 8,050.00 | 8,070.00 | 7,832.16 | -1.59% | 116,831 |
| Dec 17, 2025 | 8,180.00 | 8,230.00 | 8,120.00 | 8,200.00 | 7,958.33 | 0.61% | 124,788 |
| Dec 16, 2025 | 8,390.00 | 8,390.00 | 8,120.00 | 8,150.00 | 7,909.81 | -2.40% | 235,443 |
| Dec 15, 2025 | 8,390.00 | 8,390.00 | 8,310.00 | 8,350.00 | 8,103.91 | -0.48% | 179,157 |
| Dec 12, 2025 | 8,170.00 | 8,390.00 | 8,170.00 | 8,390.00 | 8,142.73 | 3.07% | 280,573 |
| Dec 11, 2025 | 8,010.00 | 8,240.00 | 8,010.00 | 8,140.00 | 7,900.10 | 1.62% | 194,599 |
| Dec 10, 2025 | 8,130.00 | 8,130.00 | 8,010.00 | 8,010.00 | 7,773.93 | -1.23% | 107,302 |
| Dec 9, 2025 | 8,070.00 | 8,140.00 | 8,060.00 | 8,110.00 | 7,870.99 | -0.37% | 78,935 |
| Dec 8, 2025 | 8,240.00 | 8,240.00 | 8,070.00 | 8,140.00 | 7,900.10 | -0.97% | 142,620 |
| Dec 5, 2025 | 8,210.00 | 8,240.00 | 8,150.00 | 8,220.00 | 7,977.74 | 0.12% | 115,437 |
| Dec 4, 2025 | 8,280.00 | 8,280.00 | 8,160.00 | 8,210.00 | 7,968.04 | -0.48% | 102,844 |
| Dec 3, 2025 | 8,100.00 | 8,280.00 | 8,100.00 | 8,250.00 | 8,006.86 | 1.85% | 233,547 |
| Dec 2, 2025 | 7,980.00 | 8,150.00 | 7,960.00 | 8,100.00 | 7,861.28 | 1.50% | 134,529 |
| Dec 1, 2025 | 8,000.00 | 8,070.00 | 7,960.00 | 7,980.00 | 7,744.82 | 0.13% | 110,573 |
| Nov 28, 2025 | 7,930.00 | 8,000.00 | 7,910.00 | 7,970.00 | 7,735.11 | 0.50% | 74,582 |
| Nov 27, 2025 | 7,930.00 | 8,000.00 | 7,900.00 | 7,930.00 | 7,696.29 | -0.25% | 91,647 |
| Nov 26, 2025 | 7,840.00 | 7,960.00 | 7,800.00 | 7,950.00 | 7,715.70 | 1.40% | 146,349 |
| Nov 25, 2025 | 7,910.00 | 8,000.00 | 7,780.00 | 7,840.00 | 7,608.94 | -0.38% | 201,721 |
| Nov 24, 2025 | 7,900.00 | 7,950.00 | 7,800.00 | 7,870.00 | 7,638.06 | - | 138,322 |
| Nov 21, 2025 | 7,880.00 | 7,890.00 | 7,810.00 | 7,870.00 | 7,638.06 | -1.38% | 180,222 |
| Nov 20, 2025 | 7,980.00 | 8,020.00 | 7,920.00 | 7,980.00 | 7,744.82 | 1.01% | 151,768 |
| Nov 19, 2025 | 7,890.00 | 7,940.00 | 7,750.00 | 7,900.00 | 7,667.17 | 0.25% | 209,905 |
| Nov 18, 2025 | 8,110.00 | 8,130.00 | 7,880.00 | 7,880.00 | 7,647.76 | -2.84% | 333,006 |
| Nov 17, 2025 | 8,350.00 | 8,400.00 | 8,090.00 | 8,110.00 | 7,870.99 | -2.41% | 358,519 |
| Nov 14, 2025 | 8,510.00 | 8,510.00 | 8,290.00 | 8,310.00 | 8,065.09 | -3.15% | 376,452 |
| Nov 13, 2025 | 8,630.00 | 8,690.00 | 8,500.00 | 8,580.00 | 8,327.13 | -0.58% | 267,814 |
| Nov 12, 2025 | 8,530.00 | 8,660.00 | 8,500.00 | 8,630.00 | 8,375.66 | 1.17% | 253,800 |
| Nov 11, 2025 | 8,710.00 | 8,800.00 | 8,400.00 | 8,530.00 | 8,278.61 | -1.39% | 714,351 |
| Nov 10, 2025 | 8,230.00 | 8,660.00 | 8,230.00 | 8,650.00 | 8,395.07 | 5.62% | 772,547 |
| Nov 7, 2025 | 8,220.00 | 8,320.00 | 8,070.00 | 8,190.00 | 7,948.63 | -0.36% | 246,447 |
| Nov 6, 2025 | 7,990.00 | 8,270.00 | 7,940.00 | 8,220.00 | 7,977.74 | 3.01% | 297,192 |
| Nov 5, 2025 | 8,110.00 | 8,150.00 | 7,800.00 | 7,980.00 | 7,744.82 | -1.48% | 327,459 |
| Nov 4, 2025 | 8,170.00 | 8,220.00 | 8,030.00 | 8,100.00 | 7,861.28 | -0.98% | 165,397 |
| Nov 3, 2025 | 8,160.00 | 8,240.00 | 8,100.00 | 8,180.00 | 7,938.92 | 0.25% | 204,604 |
| Oct 31, 2025 | 8,150.00 | 8,250.00 | 8,080.00 | 8,160.00 | 7,919.51 | -0.49% | 165,772 |
| Oct 30, 2025 | 8,270.00 | 8,330.00 | 8,150.00 | 8,200.00 | 7,958.33 | -0.85% | 169,233 |
| Oct 29, 2025 | 8,260.00 | 8,270.00 | 8,090.00 | 8,270.00 | 8,026.27 | 0.12% | 179,669 |
| Oct 28, 2025 | 8,360.00 | 8,370.00 | 8,180.00 | 8,260.00 | 8,016.57 | -1.20% | 171,341 |
| Oct 27, 2025 | 8,300.00 | 8,470.00 | 8,270.00 | 8,360.00 | 8,113.62 | 1.70% | 236,423 |
| Oct 24, 2025 | 8,180.00 | 8,280.00 | 8,140.00 | 8,220.00 | 7,977.74 | 0.86% | 140,802 |
| Oct 23, 2025 | 8,290.00 | 8,300.00 | 8,150.00 | 8,150.00 | 7,909.81 | -1.69% | 123,793 |
| Oct 22, 2025 | 8,140.00 | 8,290.00 | 8,090.00 | 8,290.00 | 8,045.68 | 1.59% | 176,316 |
| Oct 21, 2025 | 8,230.00 | 8,310.00 | 8,120.00 | 8,160.00 | 7,919.51 | -0.73% | 187,883 |
| Oct 20, 2025 | 8,080.00 | 8,250.00 | 7,980.00 | 8,220.00 | 7,977.74 | 1.73% | 176,041 |
| Oct 17, 2025 | 8,120.00 | 8,140.00 | 8,000.00 | 8,080.00 | 7,841.87 | -0.62% | 228,979 |
| Oct 16, 2025 | 8,160.00 | 8,270.00 | 8,080.00 | 8,130.00 | 7,890.40 | -0.37% | 193,093 |
| Oct 15, 2025 | 8,080.00 | 8,170.00 | 8,050.00 | 8,160.00 | 7,919.51 | 0.99% | 190,018 |
| Oct 14, 2025 | 7,940.00 | 8,120.00 | 7,930.00 | 8,080.00 | 7,841.87 | 1.76% | 215,975 |
| Oct 13, 2025 | 7,980.00 | 7,980.00 | 7,780.00 | 7,940.00 | 7,706.00 | -1.61% | 155,084 |
| Oct 10, 2025 | 7,830.00 | 8,080.00 | 7,770.00 | 8,070.00 | 7,832.16 | 3.07% | 308,398 |