See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 029480.KQ stock page

Lix Solution Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-033,565.003,570.003,300.003,370.003,370.001,285,372
2023-08-023,775.003,895.003,480.003,585.003,585.002,266,273
2023-08-013,525.003,980.003,445.003,730.003,730.006,738,861
2023-07-313,540.003,630.003,430.003,480.003,480.001,514,622
2023-07-283,265.003,765.003,175.003,630.003,630.005,013,093
2023-07-273,395.003,545.003,140.003,275.003,275.001,816,561
2023-07-263,700.004,060.003,230.003,450.003,450.0017,236,141
2023-07-252,905.003,635.002,900.003,480.003,480.0010,550,370
2023-07-243,090.003,135.002,890.002,910.002,910.00955,724
2023-07-213,085.003,225.003,035.003,090.003,090.001,332,929
2023-07-202,825.003,360.002,775.003,170.003,170.006,278,203
2023-07-192,850.002,875.002,795.002,840.002,840.00270,094
2023-07-182,875.002,905.002,775.002,840.002,840.00611,228
2023-07-172,855.002,900.002,815.002,875.002,875.00259,048
2023-07-142,855.002,910.002,795.002,900.002,900.00577,366
2023-07-132,960.002,985.002,880.002,900.002,900.00359,024
2023-07-123,020.003,020.002,905.002,925.002,925.00432,369
2023-07-112,975.003,035.002,940.003,010.003,010.00346,744
2023-07-102,905.003,010.002,805.002,955.002,955.00372,516
2023-07-072,995.002,995.002,900.002,940.002,940.00302,807
2023-07-063,095.003,120.002,950.002,990.002,990.00555,228
2023-07-053,070.003,195.003,030.003,115.003,115.00547,006
2023-07-043,200.003,225.003,005.003,040.003,040.00615,269
2023-07-032,985.003,210.002,985.003,170.003,170.00995,409
2023-06-302,865.003,040.002,825.002,975.002,975.001,159,051
2023-06-293,050.003,050.002,880.002,895.002,895.001,223,193
2023-06-283,100.003,130.003,015.003,040.003,040.00745,906
2023-06-273,165.003,170.003,085.003,100.003,100.00628,226
2023-06-263,240.003,240.003,115.003,165.003,165.00378,156
2023-06-233,260.003,310.003,195.003,245.003,245.00265,256
2023-06-223,240.003,310.003,215.003,235.003,235.00259,188
2023-06-213,275.003,320.003,200.003,265.003,265.00530,172
2023-06-203,350.003,355.003,250.003,275.003,275.00352,658
2023-06-193,470.003,470.003,185.003,340.003,340.00718,589
2023-06-163,420.003,515.003,405.003,450.003,450.00420,471
2023-06-153,445.003,525.003,370.003,430.003,430.00738,085
2023-06-143,620.003,655.003,375.003,430.003,430.001,251,118
2023-06-133,645.003,685.003,590.003,625.003,625.00474,417
2023-06-123,650.003,720.003,560.003,640.003,640.00479,655
2023-06-093,730.003,730.003,530.003,615.003,615.001,015,561
2023-06-083,810.003,930.003,675.003,715.003,715.001,033,446
2023-06-073,870.003,895.003,770.003,810.003,810.00997,512
2023-06-053,760.003,860.003,635.003,805.003,805.00801,366
2023-06-023,735.003,805.003,650.003,680.003,680.00568,204
2023-06-013,740.003,860.003,595.003,715.003,715.00567,984
2023-05-313,530.003,780.003,505.003,740.003,740.001,059,020
2023-05-303,745.003,765.003,430.003,530.003,530.001,990,835
2023-05-263,895.003,930.003,780.003,795.003,795.00730,437
2023-05-253,950.003,950.003,800.003,900.003,900.002,135,769
2023-05-243,850.003,985.003,745.003,970.003,970.00821,793
2023-05-233,855.003,950.003,805.003,885.003,885.001,705,369
2023-05-224,020.004,025.003,860.003,885.003,885.00559,696
2023-05-194,045.004,050.003,950.004,015.004,015.00508,150
2023-05-184,040.004,085.003,940.004,015.004,015.00585,940
2023-05-174,035.004,165.003,940.004,035.004,035.00857,887
2023-05-164,230.004,230.003,880.004,035.004,035.001,089,545
2023-05-154,195.004,195.003,940.004,050.004,050.00951,717
2023-05-124,290.004,355.004,175.004,200.004,200.00685,698
2023-05-114,540.004,590.004,305.004,330.004,330.00664,248
2023-05-104,510.004,685.004,365.004,450.004,450.00896,563
← NewerPage 14 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.