LX Hausys, Ltd. (KRX:108670)
South Korea
· Delayed Price · Currency is KRW 31,200
+900 (2.97%)
At close: Dec 5, 2025
LX Hausys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,500.00 | 31,250.00 | 30,300.00 | 31,200.00 | 31,200.00 | 2.97% | 32,948 |
| Dec 4, 2025 | 30,600.00 | 30,600.00 | 30,000.00 | 30,300.00 | 30,300.00 | 0.33% | 16,692 |
| Dec 3, 2025 | 29,850.00 | 30,600.00 | 29,750.00 | 30,200.00 | 30,200.00 | 1.17% | 29,071 |
| Dec 2, 2025 | 29,900.00 | 30,250.00 | 29,450.00 | 29,850.00 | 29,850.00 | -0.50% | 38,634 |
| Dec 1, 2025 | 30,500.00 | 30,850.00 | 29,950.00 | 30,000.00 | 30,000.00 | -1.64% | 10,528 |
| Nov 28, 2025 | 30,300.00 | 30,550.00 | 30,150.00 | 30,500.00 | 30,500.00 | 0.99% | 12,764 |
| Nov 27, 2025 | 30,850.00 | 30,900.00 | 30,200.00 | 30,200.00 | 30,200.00 | -2.11% | 17,354 |
| Nov 26, 2025 | 29,950.00 | 31,000.00 | 29,950.00 | 30,850.00 | 30,850.00 | 3.35% | 18,249 |
| Nov 25, 2025 | 30,150.00 | 30,400.00 | 29,850.00 | 29,850.00 | 29,850.00 | -0.67% | 19,169 |
| Nov 24, 2025 | 30,400.00 | 30,900.00 | 30,050.00 | 30,050.00 | 30,050.00 | -1.48% | 12,671 |
| Nov 21, 2025 | 30,150.00 | 30,600.00 | 30,100.00 | 30,500.00 | 30,500.00 | -0.33% | 17,895 |
| Nov 20, 2025 | 29,950.00 | 31,050.00 | 29,900.00 | 30,600.00 | 30,600.00 | 2.51% | 30,304 |
| Nov 19, 2025 | 29,850.00 | 30,200.00 | 29,550.00 | 29,850.00 | 29,850.00 | - | 21,416 |
| Nov 18, 2025 | 30,700.00 | 31,000.00 | 29,850.00 | 29,850.00 | 29,850.00 | -3.86% | 25,796 |
| Nov 17, 2025 | 30,550.00 | 31,100.00 | 30,150.00 | 31,050.00 | 31,050.00 | 1.64% | 21,419 |
| Nov 14, 2025 | 31,000.00 | 31,050.00 | 30,450.00 | 30,550.00 | 30,550.00 | -1.61% | 34,659 |
| Nov 13, 2025 | 30,900.00 | 31,350.00 | 30,750.00 | 31,050.00 | 31,050.00 | 0.16% | 27,164 |
| Nov 12, 2025 | 30,600.00 | 31,100.00 | 30,250.00 | 31,000.00 | 31,000.00 | 1.31% | 38,313 |
| Nov 11, 2025 | 30,250.00 | 30,850.00 | 30,100.00 | 30,600.00 | 30,600.00 | 1.16% | 27,611 |
| Nov 10, 2025 | 30,050.00 | 30,500.00 | 29,700.00 | 30,250.00 | 30,250.00 | 0.67% | 33,135 |
| Nov 7, 2025 | 30,100.00 | 30,150.00 | 29,300.00 | 30,050.00 | 30,050.00 | -0.50% | 55,658 |
| Nov 6, 2025 | 29,350.00 | 30,450.00 | 29,250.00 | 30,200.00 | 30,200.00 | 2.90% | 93,963 |
| Nov 5, 2025 | 28,600.00 | 29,500.00 | 28,400.00 | 29,350.00 | 29,350.00 | 2.98% | 111,270 |
| Nov 4, 2025 | 28,050.00 | 28,600.00 | 27,650.00 | 28,500.00 | 28,500.00 | 2.52% | 29,633 |
| Nov 3, 2025 | 28,150.00 | 28,150.00 | 27,650.00 | 27,800.00 | 27,800.00 | -1.24% | 50,704 |
| Oct 31, 2025 | 28,350.00 | 28,450.00 | 28,100.00 | 28,150.00 | 28,150.00 | -0.71% | 23,327 |
| Oct 30, 2025 | 28,600.00 | 28,750.00 | 28,150.00 | 28,350.00 | 28,350.00 | -0.70% | 32,788 |
| Oct 29, 2025 | 28,800.00 | 28,950.00 | 28,400.00 | 28,550.00 | 28,550.00 | -0.70% | 36,551 |
| Oct 28, 2025 | 28,750.00 | 28,900.00 | 28,450.00 | 28,750.00 | 28,750.00 | -0.17% | 24,491 |
| Oct 27, 2025 | 28,850.00 | 29,150.00 | 28,650.00 | 28,800.00 | 28,800.00 | 0.35% | 30,973 |
| Oct 24, 2025 | 28,450.00 | 28,750.00 | 28,250.00 | 28,700.00 | 28,700.00 | 0.88% | 25,343 |
| Oct 23, 2025 | 28,400.00 | 28,750.00 | 28,200.00 | 28,450.00 | 28,450.00 | 0.18% | 21,116 |
| Oct 22, 2025 | 28,100.00 | 28,500.00 | 27,800.00 | 28,400.00 | 28,400.00 | 1.07% | 39,652 |
| Oct 21, 2025 | 28,300.00 | 28,500.00 | 27,950.00 | 28,100.00 | 28,100.00 | -0.71% | 30,042 |
| Oct 20, 2025 | 28,200.00 | 28,350.00 | 27,750.00 | 28,300.00 | 28,300.00 | 0.35% | 32,755 |
| Oct 17, 2025 | 28,100.00 | 28,450.00 | 27,950.00 | 28,200.00 | 28,200.00 | -0.35% | 23,653 |
| Oct 16, 2025 | 28,000.00 | 28,600.00 | 27,850.00 | 28,300.00 | 28,300.00 | 1.07% | 25,010 |
| Oct 15, 2025 | 27,550.00 | 28,500.00 | 27,550.00 | 28,000.00 | 28,000.00 | 0.72% | 115,882 |
| Oct 14, 2025 | 27,750.00 | 28,200.00 | 27,500.00 | 27,800.00 | 27,800.00 | 0.18% | 34,472 |
| Oct 13, 2025 | 27,800.00 | 28,000.00 | 27,600.00 | 27,750.00 | 27,750.00 | -0.89% | 23,485 |
| Oct 10, 2025 | 28,250.00 | 28,450.00 | 27,900.00 | 28,000.00 | 28,000.00 | -0.88% | 44,430 |
| Oct 2, 2025 | 28,150.00 | 28,550.00 | 28,100.00 | 28,250.00 | 28,250.00 | 0.36% | 13,906 |
| Oct 1, 2025 | 28,250.00 | 28,550.00 | 28,050.00 | 28,150.00 | 28,150.00 | -0.35% | 20,537 |
| Sep 30, 2025 | 28,100.00 | 28,300.00 | 28,100.00 | 28,250.00 | 28,250.00 | - | 9,682 |
| Sep 29, 2025 | 28,400.00 | 28,450.00 | 28,150.00 | 28,250.00 | 28,250.00 | 0.36% | 7,881 |
| Sep 26, 2025 | 28,500.00 | 28,550.00 | 28,000.00 | 28,150.00 | 28,150.00 | -0.71% | 24,858 |
| Sep 25, 2025 | 28,400.00 | 28,500.00 | 28,200.00 | 28,350.00 | 28,350.00 | -0.18% | 17,535 |
| Sep 24, 2025 | 28,800.00 | 28,800.00 | 28,200.00 | 28,400.00 | 28,400.00 | -1.22% | 28,189 |
| Sep 23, 2025 | 28,550.00 | 28,850.00 | 28,550.00 | 28,750.00 | 28,750.00 | 0.35% | 13,307 |
| Sep 22, 2025 | 28,650.00 | 28,900.00 | 28,500.00 | 28,650.00 | 28,650.00 | - | 21,296 |