Lix Solution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3,395.00 | 3,450.00 | 3,310.00 | 3,330.00 | 3,330.00 | 642,062 |
| 2024-04-29 | 3,070.00 | 3,440.00 | 3,050.00 | 3,395.00 | 3,395.00 | 1,121,533 |
| 2024-04-26 | 3,035.00 | 3,085.00 | 2,935.00 | 3,070.00 | 3,070.00 | 483,115 |
| 2024-04-25 | 3,010.00 | 3,075.00 | 3,005.00 | 3,035.00 | 3,035.00 | 242,607 |
| 2024-04-24 | 3,045.00 | 3,075.00 | 2,995.00 | 3,025.00 | 3,025.00 | 374,684 |
| 2024-04-23 | 3,100.00 | 3,135.00 | 2,965.00 | 2,995.00 | 2,995.00 | 474,236 |
| 2024-04-22 | 3,005.00 | 3,175.00 | 2,990.00 | 3,030.00 | 3,030.00 | 413,492 |
| 2024-04-19 | 3,100.00 | 3,120.00 | 2,985.00 | 3,045.00 | 3,045.00 | 271,831 |
| 2024-04-18 | 3,070.00 | 3,135.00 | 3,030.00 | 3,090.00 | 3,090.00 | 391,215 |
| 2024-04-17 | 3,220.00 | 3,225.00 | 2,960.00 | 3,050.00 | 3,050.00 | 860,327 |
| 2024-04-16 | 3,240.00 | 3,290.00 | 3,090.00 | 3,155.00 | 3,155.00 | 751,149 |
| 2024-04-15 | 3,370.00 | 3,415.00 | 3,185.00 | 3,250.00 | 3,250.00 | 806,973 |
| 2024-04-12 | 3,540.00 | 3,555.00 | 3,440.00 | 3,460.00 | 3,460.00 | 558,199 |
| 2024-04-11 | 3,625.00 | 3,640.00 | 3,510.00 | 3,535.00 | 3,535.00 | 458,479 |
| 2024-04-09 | 3,520.00 | 3,715.00 | 3,520.00 | 3,655.00 | 3,655.00 | 646,488 |
| 2024-04-08 | 3,785.00 | 4,000.00 | 3,550.00 | 3,595.00 | 3,595.00 | 1,010,880 |
| 2024-04-05 | 3,735.00 | 3,795.00 | 3,615.00 | 3,785.00 | 3,785.00 | 569,730 |
| 2024-04-04 | 3,895.00 | 3,935.00 | 3,785.00 | 3,815.00 | 3,815.00 | 830,009 |
| 2024-04-03 | 3,610.00 | 4,035.00 | 3,610.00 | 3,900.00 | 3,900.00 | 1,942,760 |
| 2024-04-02 | 3,700.00 | 3,820.00 | 3,655.00 | 3,690.00 | 3,690.00 | 547,697 |
| 2024-04-01 | 3,555.00 | 3,725.00 | 3,550.00 | 3,690.00 | 3,690.00 | 849,389 |
| 2024-03-29 | 3,840.00 | 3,880.00 | 3,550.00 | 3,695.00 | 3,695.00 | 1,360,848 |
| 2024-03-28 | 4,030.00 | 4,160.00 | 3,825.00 | 3,970.00 | 3,970.00 | 1,295,955 |
| 2024-03-27 | 3,980.00 | 4,150.00 | 3,870.00 | 4,095.00 | 4,095.00 | 2,267,032 |
| 2024-03-26 | 4,110.00 | 4,225.00 | 3,820.00 | 3,870.00 | 3,870.00 | 2,197,754 |
| 2024-03-25 | 3,610.00 | 4,295.00 | 3,585.00 | 4,110.00 | 4,110.00 | 5,679,254 |
| 2024-03-22 | 3,365.00 | 3,845.00 | 3,205.00 | 3,635.00 | 3,635.00 | 2,212,162 |
| 2024-03-21 | 3,390.00 | 3,450.00 | 3,300.00 | 3,355.00 | 3,355.00 | 502,147 |
| 2024-03-20 | 3,300.00 | 3,470.00 | 3,225.00 | 3,360.00 | 3,360.00 | 777,586 |
| 2024-03-19 | 3,375.00 | 3,375.00 | 3,225.00 | 3,275.00 | 3,275.00 | 605,210 |
| 2024-03-18 | 3,365.00 | 3,400.00 | 3,260.00 | 3,345.00 | 3,345.00 | 682,597 |
| 2024-03-15 | 3,495.00 | 3,500.00 | 3,315.00 | 3,360.00 | 3,360.00 | 791,403 |
| 2024-03-14 | 3,550.00 | 3,565.00 | 3,330.00 | 3,480.00 | 3,480.00 | 991,879 |
| 2024-03-13 | 3,580.00 | 3,660.00 | 3,400.00 | 3,490.00 | 3,490.00 | 812,954 |
| 2024-03-12 | 3,705.00 | 3,765.00 | 3,500.00 | 3,570.00 | 3,570.00 | 894,907 |
| 2024-03-11 | 3,550.00 | 3,900.00 | 3,500.00 | 3,710.00 | 3,710.00 | 1,649,421 |
| 2024-03-08 | 3,940.00 | 4,030.00 | 3,625.00 | 3,650.00 | 3,650.00 | 1,342,361 |
| 2024-03-07 | 4,150.00 | 4,160.00 | 3,850.00 | 3,885.00 | 3,885.00 | 838,385 |
| 2024-03-06 | 4,050.00 | 4,330.00 | 4,015.00 | 4,100.00 | 4,100.00 | 1,704,180 |
| 2024-03-05 | 3,895.00 | 3,950.00 | 3,640.00 | 3,950.00 | 3,950.00 | 1,262,952 |
| 2024-03-04 | 3,595.00 | 4,000.00 | 3,595.00 | 3,850.00 | 3,850.00 | 1,840,104 |
| 2024-02-29 | 3,780.00 | 3,950.00 | 3,430.00 | 3,575.00 | 3,575.00 | 2,680,560 |
| 2024-02-28 | 4,130.00 | 4,130.00 | 3,625.00 | 3,830.00 | 3,830.00 | 2,206,546 |
| 2024-02-27 | 4,410.00 | 4,465.00 | 4,085.00 | 4,130.00 | 4,130.00 | 1,693,059 |
| 2024-02-26 | 4,100.00 | 4,730.00 | 4,095.00 | 4,410.00 | 4,410.00 | 2,780,975 |
| 2024-02-23 | 4,195.00 | 4,310.00 | 3,910.00 | 4,130.00 | 4,130.00 | 2,679,480 |
| 2024-02-22 | 4,900.00 | 4,935.00 | 4,160.00 | 4,195.00 | 4,195.00 | 4,528,163 |
| 2024-02-21 | 5,060.00 | 5,350.00 | 4,700.00 | 4,940.00 | 4,940.00 | 3,440,519 |
| 2024-02-20 | 5,100.00 | 5,560.00 | 4,795.00 | 5,150.00 | 5,150.00 | 7,430,273 |
| 2024-02-19 | 4,460.00 | 4,830.00 | 4,410.00 | 4,735.00 | 4,735.00 | 6,537,326 |
| 2024-02-16 | 4,165.00 | 4,485.00 | 3,855.00 | 4,235.00 | 4,235.00 | 5,497,367 |
| 2024-02-15 | 3,550.00 | 4,150.00 | 3,430.00 | 3,990.00 | 3,990.00 | 5,310,852 |
| 2024-02-14 | 3,190.00 | 3,735.00 | 3,090.00 | 3,545.00 | 3,545.00 | 5,581,508 |
| 2024-02-13 | 2,990.00 | 3,265.00 | 2,970.00 | 3,205.00 | 3,205.00 | 2,343,270 |
| 2024-02-08 | 2,580.00 | 3,065.00 | 2,575.00 | 2,990.00 | 2,990.00 | 4,195,704 |
| 2024-02-07 | 2,700.00 | 2,720.00 | 2,570.00 | 2,600.00 | 2,600.00 | 944,435 |
| 2024-02-06 | 2,315.00 | 2,760.00 | 2,280.00 | 2,715.00 | 2,715.00 | 3,569,743 |
| 2024-02-05 | 2,235.00 | 2,320.00 | 2,175.00 | 2,320.00 | 2,320.00 | 495,308 |
| 2024-02-02 | 2,210.00 | 2,265.00 | 2,105.00 | 2,225.00 | 2,225.00 | 816,920 |
| 2024-02-01 | 2,260.00 | 2,265.00 | 2,110.00 | 2,210.00 | 2,210.00 | 612,358 |
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.