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%WTI103.86▲ 4.41%
← 029480.KQ stock page

Lix Solution Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-032,215.002,270.002,165.002,230.002,230.00318,835
2023-11-022,165.002,215.002,150.002,180.002,180.00292,409
2023-11-012,175.002,230.002,115.002,140.002,140.00236,556
2023-10-312,315.002,365.002,160.002,160.002,160.00680,475
2023-10-302,280.002,370.002,280.002,315.002,315.00144,198
2023-10-272,305.002,415.002,285.002,285.002,285.00429,160
2023-10-262,355.002,360.002,250.002,315.002,315.00397,289
2023-10-252,510.002,525.002,355.002,440.002,440.00307,434
2023-10-242,400.002,525.002,270.002,510.002,510.00400,176
2023-10-232,390.002,485.002,380.002,400.002,400.00368,149
2023-10-202,515.002,565.002,430.002,450.002,450.00402,737
2023-10-192,650.002,740.002,580.002,580.002,580.00387,117
2023-10-182,650.002,895.002,605.002,705.002,705.001,210,853
2023-10-172,520.002,715.002,515.002,650.002,650.00413,593
2023-10-162,645.002,690.002,450.002,515.002,515.00442,283
2023-10-132,640.002,735.002,555.002,615.002,615.00223,505
2023-10-122,540.002,705.002,540.002,665.002,665.00271,557
2023-10-112,560.002,615.002,525.002,555.002,555.00145,981
2023-10-102,610.002,620.002,470.002,520.002,520.00367,493
2023-10-062,555.002,660.002,555.002,625.002,625.00221,400
2023-10-052,640.002,680.002,550.002,590.002,590.00266,901
2023-10-042,720.002,720.002,535.002,675.002,675.00416,745
2023-09-272,640.002,760.002,630.002,750.002,750.00265,222
2023-09-262,745.002,765.002,680.002,685.002,685.00329,933
2023-09-252,755.002,800.002,710.002,745.002,745.00554,630
2023-09-222,800.002,890.002,795.002,800.002,800.00220,628
2023-09-212,950.002,950.002,845.002,850.002,850.00285,666
2023-09-202,900.002,960.002,855.002,955.002,955.00253,627
2023-09-192,945.002,950.002,840.002,900.002,900.00454,349
2023-09-182,990.003,030.002,930.002,940.002,940.00386,434
2023-09-153,000.003,075.002,995.003,030.003,030.00167,395
2023-09-142,985.003,050.002,965.003,020.003,020.00262,524
2023-09-132,985.003,020.002,965.002,985.002,985.00287,440
2023-09-123,025.003,100.002,985.003,030.003,030.00338,133
2023-09-113,140.003,190.002,955.003,020.003,020.00616,766
2023-09-083,075.003,155.003,020.003,155.003,155.00327,783
2023-09-073,195.003,250.003,035.003,065.003,065.00599,170
2023-09-063,155.003,345.003,150.003,195.003,195.00690,493
2023-09-053,170.003,185.003,105.003,150.003,150.00259,713
2023-09-043,160.003,215.003,105.003,145.003,145.00450,396
2023-09-013,205.003,295.003,165.003,165.003,165.00651,556
2023-08-313,335.003,360.003,245.003,245.003,245.00645,285
2023-08-303,390.003,455.003,335.003,340.003,340.00544,437
2023-08-293,405.003,490.003,320.003,350.003,350.00644,263
2023-08-283,490.003,500.003,345.003,410.003,410.00585,119
2023-08-253,510.003,545.003,440.003,490.003,490.00678,138
2023-08-243,530.003,650.003,530.003,575.003,575.00445,599
2023-08-233,565.003,770.003,520.003,540.003,540.00870,519
2023-08-223,505.003,645.003,405.003,595.003,595.001,073,333
2023-08-213,670.003,780.003,470.003,490.003,490.001,281,064
2023-08-183,730.003,950.003,600.003,650.003,650.001,447,390
2023-08-173,880.003,940.003,675.003,820.003,820.002,248,496
2023-08-164,010.004,250.003,875.003,945.003,945.003,830,706
2023-08-144,135.004,140.003,965.003,985.003,985.001,537,137
2023-08-114,095.004,540.004,020.004,150.004,150.007,014,049
2023-08-104,255.004,255.004,065.004,095.004,095.002,868,714
2023-08-094,200.004,850.004,075.004,345.004,345.0018,738,650
2023-08-083,750.004,360.003,655.004,220.004,220.0023,171,939
2023-08-073,885.004,250.003,525.003,700.003,700.008,928,431
2023-08-043,360.004,370.003,230.003,865.003,865.0017,541,369
← NewerPage 13 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.