Lix Solution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 4,510.00 | 4,685.00 | 4,365.00 | 4,450.00 | 4,450.00 | 896,563 |
| 2023-05-09 | 4,825.00 | 4,855.00 | 4,500.00 | 4,500.00 | 4,500.00 | 821,639 |
| 2023-05-08 | 4,970.00 | 5,030.00 | 4,750.00 | 4,790.00 | 4,790.00 | 824,028 |
| 2023-05-04 | 5,070.00 | 5,180.00 | 4,900.00 | 4,985.00 | 4,985.00 | 688,728 |
| 2023-05-03 | 5,050.00 | 5,180.00 | 4,940.00 | 5,050.00 | 5,050.00 | 667,717 |
| 2023-05-02 | 5,010.00 | 5,490.00 | 4,810.00 | 5,160.00 | 5,160.00 | 1,726,523 |
| 2023-04-28 | 5,460.00 | 5,470.00 | 4,970.00 | 5,000.00 | 5,000.00 | 1,007,973 |
| 2023-04-27 | 4,900.00 | 5,310.00 | 4,775.00 | 5,300.00 | 5,300.00 | 1,125,570 |
| 2023-04-26 | 4,975.00 | 5,060.00 | 4,815.00 | 4,900.00 | 4,900.00 | 639,065 |
| 2023-04-25 | 5,440.00 | 5,470.00 | 4,900.00 | 5,130.00 | 5,130.00 | 1,164,484 |
| 2023-04-24 | 5,600.00 | 5,690.00 | 5,230.00 | 5,360.00 | 5,360.00 | 1,512,670 |
| 2023-04-21 | 5,170.00 | 5,670.00 | 4,795.00 | 5,360.00 | 5,360.00 | 3,492,179 |
| 2023-04-20 | 5,980.00 | 5,990.00 | 5,380.00 | 5,420.00 | 5,420.00 | 2,607,854 |
| 2023-04-19 | 5,640.00 | 6,350.00 | 5,230.00 | 5,980.00 | 5,980.00 | 12,898,750 |
| 2023-04-18 | 5,230.00 | 5,370.00 | 4,900.00 | 5,150.00 | 5,150.00 | 3,262,849 |
| 2023-04-17 | 4,665.00 | 5,140.00 | 4,520.00 | 5,140.00 | 5,140.00 | 2,092,828 |
| 2023-04-14 | 4,480.00 | 5,150.00 | 4,450.00 | 4,730.00 | 4,730.00 | 5,484,547 |
| 2023-04-13 | 4,485.00 | 4,650.00 | 4,215.00 | 4,430.00 | 4,430.00 | 2,014,729 |
| 2023-04-12 | 5,040.00 | 5,070.00 | 4,475.00 | 4,485.00 | 4,485.00 | 4,395,618 |
| 2023-04-11 | 5,770.00 | 5,890.00 | 5,000.00 | 5,250.00 | 5,250.00 | 3,747,078 |
| 2023-04-10 | 5,710.00 | 6,220.00 | 5,400.00 | 5,770.00 | 5,770.00 | 5,890,861 |
| 2023-04-07 | 5,890.00 | 6,040.00 | 5,310.00 | 5,590.00 | 5,590.00 | 4,580,800 |
| 2023-04-06 | 6,300.00 | 6,450.00 | 5,990.00 | 6,010.00 | 6,010.00 | 2,375,754 |
| 2023-04-05 | 6,300.00 | 6,640.00 | 5,820.00 | 6,510.00 | 6,510.00 | 4,380,346 |
| 2023-04-04 | 6,840.00 | 7,380.00 | 6,160.00 | 6,400.00 | 6,400.00 | 9,954,032 |
| 2023-04-03 | 5,430.00 | 6,700.00 | 5,390.00 | 6,670.00 | 6,670.00 | 11,454,110 |
| 2023-03-31 | 5,280.00 | 5,430.00 | 4,910.00 | 5,410.00 | 5,410.00 | 3,292,425 |
| 2023-03-30 | 5,860.00 | 5,860.00 | 5,000.00 | 5,200.00 | 5,200.00 | 5,006,126 |
| 2023-03-29 | 5,090.00 | 5,710.00 | 4,940.00 | 5,450.00 | 5,450.00 | 8,506,241 |
| 2023-03-28 | 4,895.00 | 5,630.00 | 4,790.00 | 5,220.00 | 5,220.00 | 11,383,700 |
| 2023-03-27 | 3,690.00 | 4,530.00 | 3,680.00 | 4,475.00 | 4,475.00 | 9,317,685 |
| 2023-03-24 | 3,820.00 | 3,855.00 | 3,485.00 | 3,585.00 | 3,585.00 | 2,074,765 |
| 2023-03-23 | 3,975.00 | 4,005.00 | 3,580.00 | 3,740.00 | 3,740.00 | 6,487,973 |
| 2023-03-22 | 3,000.00 | 3,895.00 | 2,995.00 | 3,800.00 | 3,800.00 | 14,131,060 |
| 2023-02-06 | 2,935.00 | 2,935.00 | 2,800.00 | 2,820.00 | 2,820.00 | 265,594 |
| 2023-02-03 | 2,940.00 | 2,950.00 | 2,885.00 | 2,935.00 | 2,935.00 | 105,794 |
| 2023-02-02 | 2,865.00 | 2,940.00 | 2,855.00 | 2,940.00 | 2,940.00 | 287,554 |
| 2023-02-01 | 2,870.00 | 2,915.00 | 2,835.00 | 2,865.00 | 2,865.00 | 110,601 |
| 2023-01-31 | 2,845.00 | 2,875.00 | 2,805.00 | 2,860.00 | 2,860.00 | 115,320 |
| 2023-01-30 | 2,910.00 | 2,990.00 | 2,850.00 | 2,870.00 | 2,870.00 | 222,674 |
| 2023-01-27 | 2,850.00 | 2,905.00 | 2,840.00 | 2,885.00 | 2,885.00 | 192,063 |
| 2023-01-26 | 2,860.00 | 2,875.00 | 2,820.00 | 2,850.00 | 2,850.00 | 149,217 |
| 2023-01-25 | 2,865.00 | 2,890.00 | 2,790.00 | 2,830.00 | 2,830.00 | 94,194 |
| 2023-01-20 | 2,850.00 | 2,855.00 | 2,770.00 | 2,850.00 | 2,850.00 | 183,571 |
| 2023-01-19 | 2,880.00 | 2,880.00 | 2,815.00 | 2,855.00 | 2,855.00 | 94,932 |
| 2023-01-18 | 2,860.00 | 2,920.00 | 2,850.00 | 2,860.00 | 2,860.00 | 167,702 |
| 2023-01-17 | 2,860.00 | 2,920.00 | 2,800.00 | 2,895.00 | 2,895.00 | 167,540 |
| 2023-01-16 | 2,905.00 | 3,145.00 | 2,835.00 | 2,870.00 | 2,870.00 | 513,157 |
| 2023-01-13 | 3,015.00 | 3,015.00 | 2,870.00 | 2,900.00 | 2,900.00 | 599,222 |
| 2023-01-12 | 3,050.00 | 3,085.00 | 3,000.00 | 3,035.00 | 3,035.00 | 130,171 |
| 2023-01-11 | 3,125.00 | 3,125.00 | 3,035.00 | 3,055.00 | 3,055.00 | 82,225 |
| 2023-01-10 | 3,095.00 | 3,140.00 | 3,050.00 | 3,060.00 | 3,060.00 | 159,923 |
| 2023-01-09 | 2,990.00 | 3,140.00 | 2,990.00 | 3,095.00 | 3,095.00 | 122,288 |
| 2023-01-06 | 2,975.00 | 3,100.00 | 2,930.00 | 3,050.00 | 3,050.00 | 135,286 |
| 2023-01-05 | 3,015.00 | 3,150.00 | 2,950.00 | 2,975.00 | 2,975.00 | 216,534 |
| 2023-01-04 | 2,945.00 | 3,060.00 | 2,900.00 | 3,005.00 | 3,005.00 | 353,834 |
| 2023-01-03 | 3,060.00 | 3,140.00 | 2,975.00 | 3,040.00 | 3,040.00 | 171,726 |
| 2023-01-02 | 3,120.00 | 3,185.00 | 3,060.00 | 3,110.00 | 3,110.00 | 118,770 |
| 2022-12-29 | 3,140.00 | 3,225.00 | 3,010.00 | 3,120.00 | 3,120.00 | 359,465 |
| 2022-12-28 | 3,300.00 | 3,360.00 | 3,100.00 | 3,170.00 | 3,170.00 | 499,533 |
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.