LX Holdings Corp. (KRX:38380K)
South Korea
· Delayed Price · Currency is KRW 8,630.00
+30.00 (0.35%)
At close: Dec 5, 2025
LX Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,590.00 | 8,660.00 | 8,590.00 | 8,630.00 | 8,630.00 | 0.35% | 361 |
| Dec 4, 2025 | 8,590.00 | 8,670.00 | 8,580.00 | 8,600.00 | 8,600.00 | - | 220 |
| Dec 3, 2025 | 8,590.00 | 8,700.00 | 8,580.00 | 8,600.00 | 8,600.00 | - | 200 |
| Dec 2, 2025 | 8,600.00 | 8,600.00 | 8,510.00 | 8,600.00 | 8,600.00 | 0.94% | 781 |
| Dec 1, 2025 | 8,650.00 | 8,700.00 | 8,500.00 | 8,520.00 | 8,520.00 | -1.50% | 827 |
| Nov 28, 2025 | 8,730.00 | 8,730.00 | 8,560.00 | 8,650.00 | 8,650.00 | -0.92% | 247 |
| Nov 27, 2025 | 8,570.00 | 8,730.00 | 8,450.00 | 8,730.00 | 8,730.00 | 1.63% | 788 |
| Nov 26, 2025 | 8,350.00 | 8,590.00 | 8,350.00 | 8,590.00 | 8,590.00 | 2.87% | 788 |
| Nov 25, 2025 | 8,690.00 | 8,690.00 | 8,340.00 | 8,350.00 | 8,350.00 | -0.48% | 762 |
| Nov 24, 2025 | 8,610.00 | 8,610.00 | 8,210.00 | 8,390.00 | 8,390.00 | -2.44% | 3,182 |
| Nov 21, 2025 | 8,600.00 | 8,650.00 | 8,570.00 | 8,600.00 | 8,600.00 | -0.58% | 1,156 |
| Nov 20, 2025 | 8,590.00 | 8,710.00 | 8,590.00 | 8,650.00 | 8,650.00 | 0.12% | 944 |
| Nov 19, 2025 | 8,630.00 | 8,680.00 | 8,570.00 | 8,640.00 | 8,640.00 | - | 452 |
| Nov 18, 2025 | 8,730.00 | 8,730.00 | 8,570.00 | 8,640.00 | 8,640.00 | -0.58% | 832 |
| Nov 17, 2025 | 8,760.00 | 8,760.00 | 8,660.00 | 8,690.00 | 8,690.00 | -0.80% | 705 |
| Nov 14, 2025 | 8,810.00 | 8,810.00 | 8,690.00 | 8,760.00 | 8,760.00 | -0.57% | 585 |
| Nov 13, 2025 | 8,840.00 | 8,990.00 | 8,660.00 | 8,810.00 | 8,810.00 | -0.11% | 1,435 |
| Nov 12, 2025 | 8,850.00 | 8,850.00 | 8,650.00 | 8,820.00 | 8,820.00 | -0.34% | 1,165 |
| Nov 11, 2025 | 8,790.00 | 8,990.00 | 8,680.00 | 8,850.00 | 8,850.00 | 0.80% | 575 |
| Nov 10, 2025 | 8,770.00 | 8,960.00 | 8,680.00 | 8,780.00 | 8,780.00 | 0.11% | 990 |
| Nov 7, 2025 | 8,990.00 | 9,040.00 | 8,510.00 | 8,770.00 | 8,770.00 | -0.11% | 632 |
| Nov 6, 2025 | 8,430.00 | 9,050.00 | 8,430.00 | 8,780.00 | 8,780.00 | 4.15% | 9,125 |
| Nov 5, 2025 | 8,500.00 | 8,500.00 | 8,350.00 | 8,430.00 | 8,430.00 | -0.82% | 1,101 |
| Nov 4, 2025 | 8,500.00 | 8,520.00 | 8,410.00 | 8,500.00 | 8,500.00 | - | 1,945 |
| Nov 3, 2025 | 8,770.00 | 8,770.00 | 8,310.00 | 8,500.00 | 8,500.00 | -0.35% | 6,045 |
| Oct 31, 2025 | 8,710.00 | 8,710.00 | 8,400.00 | 8,530.00 | 8,530.00 | 0.47% | 623 |
| Oct 30, 2025 | 8,520.00 | 8,710.00 | 8,340.00 | 8,490.00 | 8,490.00 | -0.35% | 847 |
| Oct 29, 2025 | 8,460.00 | 8,580.00 | 8,420.00 | 8,520.00 | 8,520.00 | -0.58% | 550 |
| Oct 28, 2025 | 8,710.00 | 8,710.00 | 8,540.00 | 8,570.00 | 8,570.00 | -0.23% | 820 |
| Oct 27, 2025 | 8,490.00 | 8,900.00 | 8,490.00 | 8,590.00 | 8,590.00 | 1.42% | 1,116 |
| Oct 24, 2025 | 8,580.00 | 8,850.00 | 8,440.00 | 8,470.00 | 8,470.00 | 0.47% | 3,081 |
| Oct 23, 2025 | 8,640.00 | 8,640.00 | 8,250.00 | 8,430.00 | 8,430.00 | -1.40% | 2,221 |
| Oct 22, 2025 | 8,630.00 | 8,630.00 | 8,520.00 | 8,550.00 | 8,550.00 | - | 1,303 |
| Oct 21, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,550.00 | 8,550.00 | - | 1,296 |
| Oct 20, 2025 | 8,630.00 | 8,630.00 | 8,440.00 | 8,550.00 | 8,550.00 | 0.12% | 2,075 |
| Oct 17, 2025 | 8,560.00 | 8,770.00 | 8,440.00 | 8,540.00 | 8,540.00 | -0.23% | 1,089 |
| Oct 16, 2025 | 8,620.00 | 8,620.00 | 8,500.00 | 8,560.00 | 8,560.00 | - | 965 |
| Oct 15, 2025 | 8,550.00 | 8,640.00 | 8,510.00 | 8,560.00 | 8,560.00 | 0.12% | 1,517 |
| Oct 14, 2025 | 8,550.00 | 8,620.00 | 8,500.00 | 8,550.00 | 8,550.00 | - | 965 |
| Oct 13, 2025 | 8,560.00 | 8,560.00 | 8,510.00 | 8,550.00 | 8,550.00 | -0.12% | 696 |
| Oct 10, 2025 | 8,880.00 | 8,880.00 | 8,510.00 | 8,560.00 | 8,560.00 | -0.93% | 1,679 |
| Oct 2, 2025 | 8,700.00 | 8,870.00 | 8,570.00 | 8,640.00 | 8,640.00 | 0.58% | 269 |
| Oct 1, 2025 | 8,700.00 | 8,700.00 | 8,590.00 | 8,590.00 | 8,590.00 | -0.12% | 246 |
| Sep 30, 2025 | 8,620.00 | 8,620.00 | 8,490.00 | 8,600.00 | 8,600.00 | -0.23% | 426 |
| Sep 29, 2025 | 8,640.00 | 8,640.00 | 8,600.00 | 8,620.00 | 8,620.00 | -0.23% | 1,370 |
| Sep 26, 2025 | 8,690.00 | 8,690.00 | 8,550.00 | 8,640.00 | 8,640.00 | - | 345 |
| Sep 25, 2025 | 8,690.00 | 8,690.00 | 8,500.00 | 8,640.00 | 8,640.00 | - | 397 |
| Sep 24, 2025 | 8,650.00 | 8,650.00 | 8,600.00 | 8,640.00 | 8,640.00 | -0.12% | 139 |
| Sep 23, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,650.00 | 8,650.00 | 0.58% | 358 |
| Sep 22, 2025 | 8,870.00 | 8,870.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 1,440 |
| Sep 19, 2025 | 8,700.00 | 8,700.00 | 8,660.00 | 8,700.00 | 8,700.00 | - | 228 |
| Sep 18, 2025 | 8,750.00 | 8,750.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.57% | 395 |
| Sep 17, 2025 | 8,790.00 | 8,790.00 | 8,490.00 | 8,750.00 | 8,750.00 | 1.74% | 535 |
| Sep 16, 2025 | 8,760.00 | 8,820.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.83% | 2,569 |
| Sep 15, 2025 | 8,620.00 | 8,800.00 | 8,620.00 | 8,760.00 | 8,760.00 | 1.62% | 2,578 |
| Sep 12, 2025 | 8,700.00 | 8,880.00 | 8,360.00 | 8,620.00 | 8,620.00 | 0.35% | 1,829 |
| Sep 11, 2025 | 8,710.00 | 8,730.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.94% | 452 |
| Sep 10, 2025 | 8,840.00 | 8,840.00 | 8,430.00 | 8,510.00 | 8,510.00 | -1.50% | 3,521 |
| Sep 9, 2025 | 8,790.00 | 8,790.00 | 8,600.00 | 8,640.00 | 8,640.00 | 0.23% | 438 |
| Sep 8, 2025 | 8,620.00 | 8,620.00 | 8,580.00 | 8,620.00 | 8,620.00 | - | 746 |
| Sep 5, 2025 | 8,860.00 | 8,860.00 | 8,600.00 | 8,620.00 | 8,620.00 | -0.35% | 401 |
| Sep 4, 2025 | 8,670.00 | 8,670.00 | 8,630.00 | 8,650.00 | 8,650.00 | -0.12% | 351 |
| Sep 3, 2025 | 8,730.00 | 8,730.00 | 8,650.00 | 8,660.00 | 8,660.00 | -0.23% | 547 |
| Sep 2, 2025 | 8,580.00 | 8,740.00 | 8,560.00 | 8,680.00 | 8,680.00 | 1.52% | 275 |
| Sep 1, 2025 | 8,600.00 | 8,830.00 | 8,550.00 | 8,550.00 | 8,550.00 | -0.58% | 310 |
| Aug 29, 2025 | 8,650.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,600.00 | 0.12% | 632 |
| Aug 28, 2025 | 8,890.00 | 8,890.00 | 8,350.00 | 8,590.00 | 8,590.00 | -2.39% | 5,907 |
| Aug 27, 2025 | 8,930.00 | 8,930.00 | 8,770.00 | 8,800.00 | 8,800.00 | - | 372 |
| Aug 26, 2025 | 8,810.00 | 8,820.00 | 8,760.00 | 8,800.00 | 8,800.00 | - | 476 |
| Aug 25, 2025 | 8,980.00 | 8,980.00 | 8,630.00 | 8,800.00 | 8,800.00 | 0.57% | 193 |
| Aug 22, 2025 | 8,980.00 | 8,980.00 | 8,640.00 | 8,750.00 | 8,750.00 | 0.46% | 430 |
| Aug 21, 2025 | 8,980.00 | 8,980.00 | 8,700.00 | 8,710.00 | 8,710.00 | -1.69% | 1,411 |
| Aug 20, 2025 | 8,990.00 | 8,990.00 | 8,770.00 | 8,860.00 | 8,860.00 | -0.45% | 1,400 |
| Aug 19, 2025 | 9,000.00 | 9,000.00 | 8,750.00 | 8,900.00 | 8,900.00 | - | 72 |
| Aug 18, 2025 | 9,020.00 | 9,020.00 | 8,750.00 | 8,900.00 | 8,900.00 | 0.23% | 3,070 |
| Aug 14, 2025 | 8,990.00 | 8,990.00 | 8,860.00 | 8,880.00 | 8,880.00 | -0.11% | 121 |
| Aug 13, 2025 | 9,020.00 | 9,020.00 | 8,750.00 | 8,890.00 | 8,890.00 | -0.11% | 150 |
| Aug 12, 2025 | 9,010.00 | 9,010.00 | 8,850.00 | 8,900.00 | 8,900.00 | -0.45% | 249 |
| Aug 11, 2025 | 9,000.00 | 9,000.00 | 8,720.00 | 8,940.00 | 8,940.00 | -0.22% | 517 |
| Aug 8, 2025 | 8,980.00 | 8,980.00 | 8,770.00 | 8,960.00 | 8,960.00 | 0.11% | 242 |
| Aug 7, 2025 | 8,960.00 | 8,960.00 | 8,940.00 | 8,950.00 | 8,950.00 | 0.11% | 77 |
| Aug 6, 2025 | 8,960.00 | 8,960.00 | 8,400.00 | 8,940.00 | 8,940.00 | 0.45% | 2,156 |
| Aug 5, 2025 | 8,900.00 | 8,940.00 | 8,530.00 | 8,900.00 | 8,900.00 | 0.79% | 630 |
| Aug 4, 2025 | 8,800.00 | 8,850.00 | 8,340.00 | 8,830.00 | 8,830.00 | 0.91% | 1,437 |
| Aug 1, 2025 | 9,130.00 | 9,130.00 | 8,600.00 | 8,750.00 | 8,750.00 | -2.78% | 1,290 |
| Jul 31, 2025 | 9,140.00 | 9,140.00 | 8,720.00 | 9,000.00 | 9,000.00 | 0.56% | 781 |
| Jul 30, 2025 | 8,740.00 | 9,200.00 | 8,600.00 | 8,950.00 | 8,950.00 | 2.05% | 7,090 |
| Jul 29, 2025 | 8,910.00 | 9,020.00 | 8,730.00 | 8,770.00 | 8,770.00 | -1.57% | 4,079 |
| Jul 28, 2025 | 9,240.00 | 9,240.00 | 8,910.00 | 8,910.00 | 8,910.00 | -2.30% | 2,403 |
| Jul 25, 2025 | 9,480.00 | 9,480.00 | 9,080.00 | 9,120.00 | 9,120.00 | -1.19% | 2,324 |
| Jul 24, 2025 | 9,360.00 | 9,360.00 | 8,970.00 | 9,230.00 | 9,230.00 | -0.32% | 794 |
| Jul 23, 2025 | 9,330.00 | 9,330.00 | 9,150.00 | 9,260.00 | 9,260.00 | - | 1,181 |
| Jul 22, 2025 | 9,480.00 | 9,480.00 | 9,100.00 | 9,260.00 | 9,260.00 | 0.76% | 1,750 |
| Jul 21, 2025 | 9,260.00 | 9,260.00 | 9,120.00 | 9,190.00 | 9,190.00 | -0.76% | 2,287 |
| Jul 18, 2025 | 9,430.00 | 9,430.00 | 9,150.00 | 9,260.00 | 9,260.00 | -1.70% | 4,503 |
| Jul 17, 2025 | 9,550.00 | 9,580.00 | 9,090.00 | 9,420.00 | 9,420.00 | - | 2,225 |
| Jul 16, 2025 | 9,510.00 | 9,510.00 | 9,290.00 | 9,420.00 | 9,420.00 | 0.21% | 3,341 |
| Jul 15, 2025 | 9,550.00 | 9,550.00 | 9,340.00 | 9,400.00 | 9,400.00 | - | 1,817 |
| Jul 14, 2025 | 9,400.00 | 9,400.00 | 9,290.00 | 9,400.00 | 9,400.00 | - | 2,448 |
| Jul 11, 2025 | 9,440.00 | 9,440.00 | 9,340.00 | 9,400.00 | 9,400.00 | 0.32% | 3,445 |