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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 029480.KQ stock page

Lix Solution Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-272,960.003,305.002,960.003,270.003,270.00474,618
2022-12-263,180.003,190.002,995.003,030.003,030.00496,227
2022-12-233,200.003,290.003,125.003,215.003,215.00223,146
2022-12-223,270.003,310.003,145.003,210.003,210.00197,596
2022-12-213,115.003,345.003,030.003,270.003,270.00413,631
2022-12-203,220.003,220.003,040.003,115.003,115.00450,556
2022-12-192,960.003,390.002,910.003,275.003,275.001,641,043
2022-12-162,975.003,220.002,845.002,880.002,880.00612,600
2022-12-153,000.003,025.002,925.002,975.002,975.00258,322
2022-12-142,905.003,055.002,890.003,020.003,020.00170,226
2022-12-133,010.003,055.002,940.002,985.002,985.00278,534
2022-12-123,165.003,480.003,065.003,070.003,070.00940,402
2022-12-093,100.003,100.002,845.002,995.002,995.0098,462
2022-12-082,900.002,950.002,740.002,905.002,905.00226,496
2022-12-073,050.003,095.002,950.002,965.002,965.0092,070
2022-12-063,105.003,110.003,015.003,050.003,050.0077,269
2022-12-053,180.003,180.002,995.003,105.003,105.00199,390
2022-12-023,175.003,225.003,085.003,100.003,100.00116,016
2022-12-013,375.003,380.003,135.003,165.003,165.00273,995
2022-11-303,350.003,430.003,285.003,300.003,300.00190,082
2022-11-293,450.003,560.003,305.003,440.003,440.00186,759
2022-11-283,800.003,975.003,365.003,450.003,450.001,732,055
2022-11-253,175.003,235.003,170.003,210.003,210.00110,523
2022-11-243,250.003,285.003,165.003,225.003,225.0057,985
2022-11-233,300.003,300.003,185.003,185.003,185.0057,434
2022-11-223,160.003,390.003,130.003,210.003,210.00149,257
2022-11-213,335.003,340.003,015.003,175.003,175.00133,094
2022-11-183,440.003,445.003,310.003,335.003,335.0051,554
2022-11-173,460.003,475.003,345.003,400.003,400.0069,568
2022-11-163,530.003,530.003,425.003,450.003,450.0072,448
2022-11-153,600.003,670.003,460.003,470.003,470.00190,786
2022-11-143,620.003,665.003,540.003,590.003,590.00181,472
2022-11-113,600.003,625.003,515.003,570.003,570.0063,640
2022-11-103,620.003,645.003,500.003,585.003,585.00109,373
2022-11-093,590.003,640.003,465.003,620.003,620.0087,821
2022-11-083,520.003,630.003,460.003,500.003,500.0089,431
2022-11-073,535.003,790.003,305.003,505.003,505.00241,226
2022-11-043,490.003,530.003,395.003,475.003,475.0032,841
2022-11-033,475.003,530.003,390.003,465.003,465.0027,202
2022-11-023,425.003,550.003,425.003,450.003,450.0039,529
2022-11-013,585.003,585.003,415.003,470.003,470.0070,041
2022-10-313,545.003,795.003,465.003,485.003,485.0076,318
2022-10-283,460.003,570.003,435.003,505.003,505.0041,222
2022-10-273,475.003,530.003,445.003,510.003,510.0058,854
2022-10-263,495.003,550.003,460.003,475.003,475.0039,738
2022-10-253,560.003,590.003,420.003,495.003,495.0021,309
2022-10-243,650.003,650.003,450.003,530.003,530.0038,527
2022-10-213,600.003,680.003,485.003,500.003,500.0062,450
2022-10-203,675.003,675.003,510.003,600.003,600.0021,721
2022-10-193,575.003,680.003,575.003,580.003,580.0036,174
2022-10-183,875.003,875.003,530.003,630.003,630.0042,343
2022-10-173,540.003,655.003,480.003,560.003,560.0054,839
2022-10-143,520.003,660.003,485.003,545.003,545.0052,956
2022-10-133,660.003,660.003,375.003,445.003,445.0073,190
2022-10-123,600.004,300.003,490.003,595.003,595.00352,481
2022-10-113,650.003,750.003,560.003,600.003,600.00108,848
2022-10-073,545.003,700.003,450.003,650.003,650.00177,541
2022-10-063,530.003,550.003,430.003,475.003,475.0059,643
2022-10-053,400.003,535.003,355.003,450.003,450.0078,045
2022-10-043,430.003,430.003,295.003,330.003,330.0033,088
← NewerPage 16 of 20 · 1,186 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.