LX International Corp. (KRX:001120)
South Korea
· Delayed Price · Currency is KRW 32,300
-100 (-0.31%)
At close: Dec 5, 2025
LX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32,500.00 | 32,500.00 | 31,800.00 | 32,300.00 | 32,300.00 | -0.31% | 73,015 |
| Dec 4, 2025 | 32,350.00 | 32,500.00 | 31,850.00 | 32,400.00 | 32,400.00 | 0.62% | 56,980 |
| Dec 3, 2025 | 31,950.00 | 32,500.00 | 31,700.00 | 32,200.00 | 32,200.00 | 0.78% | 114,810 |
| Dec 2, 2025 | 31,550.00 | 32,100.00 | 31,300.00 | 31,950.00 | 31,950.00 | 2.08% | 92,775 |
| Dec 1, 2025 | 31,950.00 | 32,550.00 | 31,050.00 | 31,300.00 | 31,300.00 | -0.79% | 80,249 |
| Nov 28, 2025 | 31,150.00 | 31,900.00 | 31,000.00 | 31,550.00 | 31,550.00 | 1.94% | 138,026 |
| Nov 27, 2025 | 30,900.00 | 31,200.00 | 30,850.00 | 30,950.00 | 30,950.00 | 0.32% | 68,641 |
| Nov 26, 2025 | 30,650.00 | 30,850.00 | 30,550.00 | 30,850.00 | 30,850.00 | 1.15% | 47,819 |
| Nov 25, 2025 | 30,700.00 | 30,800.00 | 30,400.00 | 30,500.00 | 30,500.00 | - | 40,602 |
| Nov 24, 2025 | 31,100.00 | 31,100.00 | 30,500.00 | 30,500.00 | 30,500.00 | -1.45% | 46,520 |
| Nov 21, 2025 | 30,850.00 | 31,000.00 | 30,250.00 | 30,950.00 | 30,950.00 | -0.48% | 86,793 |
| Nov 20, 2025 | 30,600.00 | 31,400.00 | 30,500.00 | 31,100.00 | 31,100.00 | 1.80% | 121,361 |
| Nov 19, 2025 | 30,350.00 | 30,600.00 | 29,900.00 | 30,550.00 | 30,550.00 | 0.99% | 84,015 |
| Nov 18, 2025 | 30,950.00 | 31,000.00 | 30,200.00 | 30,250.00 | 30,250.00 | -2.42% | 56,692 |
| Nov 17, 2025 | 30,800.00 | 31,050.00 | 30,500.00 | 31,000.00 | 31,000.00 | 0.49% | 68,934 |
| Nov 14, 2025 | 30,900.00 | 31,150.00 | 30,600.00 | 30,850.00 | 30,850.00 | -1.59% | 86,092 |
| Nov 13, 2025 | 31,500.00 | 31,550.00 | 31,000.00 | 31,350.00 | 31,350.00 | - | 59,541 |
| Nov 12, 2025 | 30,800.00 | 31,400.00 | 30,700.00 | 31,350.00 | 31,350.00 | 2.12% | 100,266 |
| Nov 11, 2025 | 30,800.00 | 31,100.00 | 30,400.00 | 30,700.00 | 30,700.00 | -0.16% | 74,967 |
| Nov 10, 2025 | 29,750.00 | 30,850.00 | 29,750.00 | 30,750.00 | 30,750.00 | 4.06% | 187,450 |
| Nov 7, 2025 | 29,900.00 | 29,900.00 | 29,350.00 | 29,550.00 | 29,550.00 | -1.66% | 111,857 |
| Nov 6, 2025 | 29,650.00 | 30,250.00 | 29,550.00 | 30,050.00 | 30,050.00 | 1.52% | 114,474 |
| Nov 5, 2025 | 29,700.00 | 29,800.00 | 29,000.00 | 29,600.00 | 29,600.00 | -1.00% | 162,671 |
| Nov 4, 2025 | 29,900.00 | 30,000.00 | 29,650.00 | 29,900.00 | 29,900.00 | -0.17% | 103,018 |
| Nov 3, 2025 | 30,150.00 | 30,200.00 | 29,800.00 | 29,950.00 | 29,950.00 | -0.66% | 146,718 |
| Oct 31, 2025 | 30,150.00 | 30,300.00 | 30,000.00 | 30,150.00 | 30,150.00 | 0.17% | 73,462 |
| Oct 30, 2025 | 30,600.00 | 30,650.00 | 30,050.00 | 30,100.00 | 30,100.00 | -1.15% | 118,194 |
| Oct 29, 2025 | 30,300.00 | 30,450.00 | 29,950.00 | 30,450.00 | 30,450.00 | 0.66% | 85,541 |
| Oct 28, 2025 | 30,400.00 | 30,550.00 | 30,050.00 | 30,250.00 | 30,250.00 | -0.49% | 97,933 |
| Oct 27, 2025 | 30,300.00 | 30,800.00 | 30,100.00 | 30,400.00 | 30,400.00 | 0.83% | 131,106 |
| Oct 24, 2025 | 30,250.00 | 30,300.00 | 30,000.00 | 30,150.00 | 30,150.00 | - | 75,840 |
| Oct 23, 2025 | 30,000.00 | 30,550.00 | 29,900.00 | 30,150.00 | 30,150.00 | - | 137,106 |
| Oct 22, 2025 | 29,700.00 | 30,150.00 | 29,550.00 | 30,150.00 | 30,150.00 | 1.69% | 74,394 |
| Oct 21, 2025 | 30,100.00 | 30,150.00 | 29,600.00 | 29,650.00 | 29,650.00 | -0.84% | 87,785 |
| Oct 20, 2025 | 29,700.00 | 30,050.00 | 29,400.00 | 29,900.00 | 29,900.00 | 0.84% | 105,390 |
| Oct 17, 2025 | 30,300.00 | 30,300.00 | 29,600.00 | 29,650.00 | 29,650.00 | -2.31% | 196,682 |
| Oct 16, 2025 | 31,800.00 | 31,800.00 | 30,200.00 | 30,350.00 | 30,350.00 | -3.34% | 300,125 |
| Oct 15, 2025 | 31,400.00 | 31,800.00 | 31,200.00 | 31,400.00 | 31,400.00 | 1.13% | 272,544 |
| Oct 14, 2025 | 30,550.00 | 31,300.00 | 30,550.00 | 31,050.00 | 31,050.00 | 1.31% | 95,724 |
| Oct 13, 2025 | 30,300.00 | 30,950.00 | 30,200.00 | 30,650.00 | 30,650.00 | - | 102,622 |
| Oct 10, 2025 | 30,550.00 | 30,800.00 | 30,350.00 | 30,650.00 | 30,650.00 | 0.99% | 138,003 |
| Oct 2, 2025 | 31,150.00 | 31,300.00 | 30,100.00 | 30,350.00 | 30,350.00 | -2.88% | 228,089 |
| Oct 1, 2025 | 31,600.00 | 31,900.00 | 31,150.00 | 31,250.00 | 31,250.00 | -2.19% | 137,902 |
| Sep 30, 2025 | 31,850.00 | 32,000.00 | 31,700.00 | 31,950.00 | 31,950.00 | -0.16% | 53,166 |
| Sep 29, 2025 | 31,700.00 | 32,050.00 | 31,700.00 | 32,000.00 | 32,000.00 | 0.63% | 54,028 |
| Sep 26, 2025 | 31,800.00 | 31,900.00 | 31,400.00 | 31,800.00 | 31,800.00 | -0.63% | 108,995 |
| Sep 25, 2025 | 31,600.00 | 32,100.00 | 31,600.00 | 32,000.00 | 32,000.00 | - | 73,035 |
| Sep 24, 2025 | 31,850.00 | 32,000.00 | 31,550.00 | 32,000.00 | 32,000.00 | -0.62% | 98,712 |
| Sep 23, 2025 | 32,250.00 | 32,300.00 | 31,950.00 | 32,200.00 | 32,200.00 | -0.31% | 73,351 |
| Sep 22, 2025 | 32,050.00 | 32,300.00 | 31,600.00 | 32,300.00 | 32,300.00 | 0.62% | 65,415 |