Lix Solution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3,845.00 | 4,135.00 | 3,845.00 | 3,960.00 | 3,960.00 | 873,398 |
| 2024-07-26 | 3,915.00 | 3,980.00 | 3,825.00 | 3,890.00 | 3,890.00 | 632,306 |
| 2024-07-25 | 3,990.00 | 4,105.00 | 3,800.00 | 3,955.00 | 3,955.00 | 1,094,246 |
| 2024-07-24 | 4,205.00 | 4,240.00 | 4,040.00 | 4,060.00 | 4,060.00 | 1,246,901 |
| 2024-07-23 | 4,685.00 | 4,760.00 | 4,290.00 | 4,345.00 | 4,345.00 | 1,650,128 |
| 2024-07-22 | 4,800.00 | 5,060.00 | 4,525.00 | 4,685.00 | 4,685.00 | 3,256,998 |
| 2024-07-19 | 3,730.00 | 4,695.00 | 3,710.00 | 4,660.00 | 4,660.00 | 5,305,503 |
| 2024-07-18 | 3,760.00 | 3,870.00 | 3,520.00 | 3,780.00 | 3,780.00 | 616,095 |
| 2024-07-17 | 3,765.00 | 4,045.00 | 3,705.00 | 3,830.00 | 3,830.00 | 1,379,959 |
| 2024-07-16 | 4,050.00 | 4,055.00 | 3,700.00 | 3,765.00 | 3,765.00 | 1,284,013 |
| 2024-07-15 | 4,145.00 | 4,150.00 | 3,930.00 | 4,050.00 | 4,050.00 | 750,335 |
| 2024-07-12 | 3,985.00 | 4,275.00 | 3,940.00 | 4,135.00 | 4,135.00 | 1,885,933 |
| 2024-07-11 | 4,060.00 | 4,230.00 | 3,975.00 | 4,000.00 | 4,000.00 | 1,465,161 |
| 2024-07-10 | 4,065.00 | 4,065.00 | 3,890.00 | 3,955.00 | 3,955.00 | 1,361,228 |
| 2024-07-09 | 4,270.00 | 4,280.00 | 4,015.00 | 4,060.00 | 4,060.00 | 952,535 |
| 2024-07-08 | 4,375.00 | 4,375.00 | 4,180.00 | 4,225.00 | 4,225.00 | 865,987 |
| 2024-07-05 | 4,585.00 | 4,590.00 | 4,285.00 | 4,330.00 | 4,330.00 | 1,190,773 |
| 2024-07-04 | 4,400.00 | 4,670.00 | 4,295.00 | 4,580.00 | 4,580.00 | 1,427,183 |
| 2024-07-03 | 4,645.00 | 4,790.00 | 4,290.00 | 4,330.00 | 4,330.00 | 1,545,463 |
| 2024-07-02 | 4,355.00 | 4,790.00 | 4,355.00 | 4,605.00 | 4,605.00 | 1,592,392 |
| 2024-07-01 | 4,375.00 | 4,520.00 | 4,355.00 | 4,470.00 | 4,470.00 | 746,452 |
| 2024-06-28 | 4,615.00 | 4,730.00 | 4,335.00 | 4,495.00 | 4,495.00 | 1,789,572 |
| 2024-06-27 | 5,050.00 | 5,170.00 | 4,575.00 | 4,610.00 | 4,610.00 | 1,808,219 |
| 2024-06-26 | 4,815.00 | 5,220.00 | 4,740.00 | 5,030.00 | 5,030.00 | 2,795,623 |
| 2024-06-25 | 4,800.00 | 4,840.00 | 4,530.00 | 4,715.00 | 4,715.00 | 1,813,874 |
| 2024-06-24 | 5,070.00 | 5,170.00 | 4,800.00 | 4,820.00 | 4,820.00 | 2,392,712 |
| 2024-06-21 | 5,530.00 | 5,610.00 | 5,160.00 | 5,170.00 | 5,170.00 | 1,634,819 |
| 2024-06-20 | 5,780.00 | 5,790.00 | 5,220.00 | 5,470.00 | 5,470.00 | 1,970,797 |
| 2024-06-19 | 5,820.00 | 6,050.00 | 5,590.00 | 5,720.00 | 5,720.00 | 2,329,697 |
| 2024-06-18 | 6,440.00 | 6,580.00 | 5,800.00 | 5,880.00 | 5,880.00 | 3,628,849 |
| 2024-06-17 | 6,200.00 | 7,210.00 | 6,200.00 | 6,640.00 | 6,640.00 | 4,317,625 |
| 2024-06-14 | 6,870.00 | 6,960.00 | 6,190.00 | 6,500.00 | 6,500.00 | 3,669,042 |
| 2024-06-13 | 6,300.00 | 6,990.00 | 5,910.00 | 6,700.00 | 6,700.00 | 9,655,207 |
| 2024-06-12 | 6,300.00 | 7,050.00 | 6,270.00 | 6,730.00 | 6,730.00 | 8,639,979 |
| 2024-06-11 | 6,160.00 | 6,310.00 | 5,910.00 | 6,190.00 | 6,190.00 | 5,267,082 |
| 2024-06-10 | 5,690.00 | 6,080.00 | 5,570.00 | 5,860.00 | 5,860.00 | 4,194,855 |
| 2024-06-07 | 5,150.00 | 5,970.00 | 5,130.00 | 5,750.00 | 5,750.00 | 7,223,074 |
| 2024-06-05 | 5,260.00 | 5,550.00 | 4,940.00 | 4,985.00 | 4,985.00 | 1,836,165 |
| 2024-06-04 | 5,270.00 | 5,420.00 | 5,050.00 | 5,200.00 | 5,200.00 | 1,925,109 |
| 2024-06-03 | 4,585.00 | 5,430.00 | 4,585.00 | 5,260.00 | 5,260.00 | 5,444,422 |
| 2024-05-31 | 4,650.00 | 4,895.00 | 4,515.00 | 4,580.00 | 4,580.00 | 2,973,839 |
| 2024-05-30 | 4,850.00 | 4,905.00 | 4,450.00 | 4,670.00 | 4,670.00 | 5,154,374 |
| 2024-05-29 | 5,940.00 | 6,010.00 | 4,940.00 | 5,010.00 | 5,010.00 | 6,516,489 |
| 2024-05-28 | 5,340.00 | 6,250.00 | 5,130.00 | 6,030.00 | 6,030.00 | 13,940,040 |
| 2024-05-27 | 4,415.00 | 5,500.00 | 4,370.00 | 5,200.00 | 5,200.00 | 13,479,300 |
| 2024-05-24 | 4,030.00 | 4,680.00 | 3,945.00 | 4,310.00 | 4,310.00 | 5,186,390 |
| 2024-05-23 | 4,310.00 | 4,390.00 | 4,000.00 | 4,075.00 | 4,075.00 | 4,152,857 |
| 2024-05-22 | 3,640.00 | 4,200.00 | 3,590.00 | 4,115.00 | 4,115.00 | 5,921,940 |
| 2024-05-21 | 3,740.00 | 3,880.00 | 3,620.00 | 3,700.00 | 3,700.00 | 1,275,780 |
| 2024-05-20 | 3,440.00 | 3,990.00 | 3,420.00 | 3,700.00 | 3,700.00 | 4,065,205 |
| 2024-05-17 | 3,115.00 | 3,825.00 | 3,075.00 | 3,440.00 | 3,440.00 | 7,432,989 |
| 2024-05-16 | 3,070.00 | 3,095.00 | 3,000.00 | 3,075.00 | 3,075.00 | 319,463 |
| 2024-05-14 | 3,000.00 | 3,100.00 | 2,980.00 | 3,070.00 | 3,070.00 | 450,611 |
| 2024-05-13 | 3,100.00 | 3,225.00 | 3,025.00 | 3,035.00 | 3,035.00 | 258,904 |
| 2024-05-10 | 3,245.00 | 3,245.00 | 3,090.00 | 3,100.00 | 3,100.00 | 211,511 |
| 2024-05-09 | 3,135.00 | 3,245.00 | 3,105.00 | 3,195.00 | 3,195.00 | 284,918 |
| 2024-05-08 | 3,065.00 | 3,140.00 | 3,030.00 | 3,135.00 | 3,135.00 | 200,287 |
| 2024-05-07 | 3,205.00 | 3,225.00 | 3,080.00 | 3,100.00 | 3,100.00 | 642,221 |
| 2024-05-03 | 3,350.00 | 3,385.00 | 3,170.00 | 3,235.00 | 3,235.00 | 509,529 |
| 2024-05-02 | 3,400.00 | 3,400.00 | 3,170.00 | 3,180.00 | 3,180.00 | 360,129 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.