See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.02▲ 3.57%
← 029480.KQ stock page

Lix Solution Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-312,320.002,440.002,215.002,225.002,225.00552,305
2024-01-302,405.002,450.002,300.002,320.002,320.00517,885
2024-01-292,340.002,460.002,230.002,435.002,435.001,190,213
2024-01-262,330.002,370.002,215.002,260.002,260.00760,188
2024-01-252,405.002,445.002,235.002,300.002,300.00897,813
2024-01-242,620.002,720.002,375.002,415.002,415.001,365,582
2024-01-232,560.002,700.002,400.002,600.002,600.00654,375
2024-01-222,600.002,735.002,545.002,580.002,580.001,357,807
2024-01-192,890.003,060.002,345.002,490.002,490.002,607,915
2024-01-183,040.003,050.002,740.002,955.002,955.001,500,775
2024-01-172,880.003,150.002,840.003,040.003,040.003,706,195
2024-01-162,730.002,890.002,695.002,815.002,815.001,385,304
2024-01-152,650.002,860.002,500.002,725.002,725.001,880,241
2024-01-122,570.002,800.002,540.002,600.002,600.00817,072
2024-01-112,630.002,750.002,455.002,610.002,610.001,252,492
2024-01-102,430.002,930.002,390.002,635.002,635.006,818,289
2024-01-092,215.002,475.002,165.002,430.002,430.001,750,662
2024-01-082,130.002,235.002,095.002,200.002,200.00445,561
2024-01-052,115.002,150.002,085.002,110.002,110.00123,074
2024-01-042,170.002,190.002,075.002,115.002,115.00255,363
2024-01-032,160.002,215.002,085.002,170.002,170.00309,898
2024-01-022,055.002,250.002,030.002,160.002,160.00789,451
2023-12-282,020.002,045.001,990.002,030.002,030.00179,111
2023-12-272,000.002,055.001,910.002,000.002,000.00320,442
2023-12-262,105.002,105.001,986.001,999.001,999.00674,641
2023-12-222,200.002,205.002,100.002,105.002,105.00257,966
2023-12-212,165.002,215.002,115.002,180.002,180.00299,181
2023-12-202,235.002,270.002,180.002,180.002,180.00317,868
2023-12-192,240.002,285.002,185.002,235.002,235.00281,868
2023-12-182,145.002,345.002,145.002,240.002,240.00780,132
2023-12-152,110.002,220.002,080.002,140.002,140.00421,387
2023-12-142,125.002,145.002,070.002,100.002,100.00161,955
2023-12-132,180.002,185.002,085.002,095.002,095.00201,360
2023-12-122,200.002,225.002,155.002,195.002,195.00201,094
2023-12-112,240.002,300.002,195.002,220.002,220.00277,432
2023-12-082,160.002,285.002,150.002,240.002,240.00357,027
2023-12-072,185.002,245.002,120.002,180.002,180.00464,727
2023-12-062,270.002,385.002,155.002,185.002,185.001,786,642
2023-12-052,040.002,270.002,020.002,135.002,135.001,450,568
2023-12-042,020.002,105.001,996.002,040.002,040.00430,264
2023-12-012,090.002,090.001,982.002,000.002,000.00328,732
2023-11-302,050.002,105.002,000.002,065.002,065.00480,185
2023-11-291,988.002,070.001,940.002,050.002,050.00340,911
2023-11-282,020.002,035.001,970.001,986.001,986.00305,979
2023-11-272,110.002,110.002,000.002,010.002,010.00349,275
2023-11-242,100.002,145.002,080.002,095.002,095.00240,777
2023-11-232,090.002,130.002,040.002,095.002,095.00221,310
2023-11-222,100.002,155.002,045.002,085.002,085.00452,025
2023-11-212,100.002,140.002,055.002,120.002,120.00100,940
2023-11-202,030.002,110.002,020.002,100.002,100.00137,750
2023-11-172,065.002,075.002,000.002,030.002,030.00269,789
2023-11-162,090.002,135.002,055.002,085.002,085.00178,639
2023-11-152,130.002,175.002,090.002,095.002,095.00202,997
2023-11-142,025.002,125.002,025.002,075.002,075.00130,150
2023-11-132,075.002,120.001,983.002,010.002,010.00262,347
2023-11-102,145.002,170.002,045.002,065.002,065.00438,566
2023-11-092,260.002,265.002,155.002,175.002,175.00193,254
2023-11-082,320.002,355.002,220.002,260.002,260.00238,297
2023-11-072,500.002,500.002,275.002,340.002,340.00394,897
2023-11-062,300.002,555.002,300.002,475.002,475.001,024,750
← NewerPage 12 of 20 · 1,179 trading daysOlder →

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.