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
2022-09-303,390.003,435.003,270.003,325.003,325.0091,462
2022-09-293,400.003,500.003,400.003,445.003,445.0058,074
2022-09-283,535.003,535.003,200.003,395.003,395.0052,294
2022-09-273,270.003,555.003,220.003,365.003,365.0078,825
2022-09-263,490.003,500.003,155.003,270.003,270.0081,553
2022-09-233,700.003,700.003,505.003,505.003,505.0080,067
2022-09-223,575.003,810.003,430.003,660.003,660.00162,338
2022-09-213,630.003,630.003,495.003,550.003,550.0043,133
2022-09-203,590.003,710.003,555.003,600.003,600.0076,630
2022-09-193,625.003,695.003,485.003,590.003,590.0083,768
2022-09-163,575.003,680.003,540.003,550.003,550.0037,315
2022-09-153,700.003,710.003,560.003,590.003,590.0067,731
2022-09-143,550.003,700.003,530.003,700.003,700.0058,748
2022-09-133,550.003,735.003,550.003,670.003,670.00164,800
2022-09-083,560.003,710.003,480.003,550.003,550.00134,095
2022-09-073,515.003,590.003,405.003,480.003,480.0024,080
2022-09-063,550.003,550.003,475.003,515.003,515.0048,866
2022-09-053,845.003,845.003,495.003,540.003,540.00118,098
2022-09-023,530.003,640.003,445.003,540.003,540.0049,196
2022-09-013,615.003,670.003,470.003,505.003,505.0085,371
2022-08-313,680.003,680.003,610.003,620.003,620.0046,820
2022-08-303,580.003,690.003,510.003,620.003,620.0068,426
2022-08-293,420.003,660.003,385.003,580.003,580.0048,687
2022-08-263,425.003,730.003,395.003,590.003,590.00144,439
2022-08-253,535.003,580.003,435.003,490.003,490.0043,961
2022-08-243,300.003,590.003,210.003,435.003,435.00112,917
2022-08-233,215.003,345.003,185.003,280.003,280.0055,623
2022-08-223,455.003,455.003,150.003,280.003,280.00133,324
2022-08-193,660.003,660.003,455.003,455.003,455.0071,567
2022-08-183,585.003,695.003,460.003,595.003,595.0074,467
2022-08-173,480.003,605.003,415.003,560.003,560.00150,868
2022-08-163,630.003,660.003,455.003,480.003,480.00223,171
2022-08-123,725.003,795.003,550.003,655.003,655.0054,893
2022-08-113,775.003,850.003,655.003,725.003,725.0089,338
2022-08-103,560.004,090.003,560.003,770.003,770.00229,824
2022-08-093,795.003,795.003,590.003,675.003,675.00131,956
2022-08-084,075.004,075.003,800.003,805.003,805.00232,475
2022-08-054,030.004,080.003,960.004,015.004,015.0048,035
2022-08-044,285.004,285.004,010.004,030.004,030.00143,030
2022-08-034,075.004,270.003,990.004,115.004,115.00218,862
2022-08-024,000.004,080.003,850.004,045.004,045.00168,218
2022-08-013,995.003,995.003,845.003,930.003,930.0097,261
2022-07-293,590.004,100.003,590.004,000.004,000.00401,487
2022-07-283,700.003,700.003,535.003,580.003,580.0057,320
2022-07-273,520.003,700.003,520.003,675.003,675.0077,125
2022-07-263,560.003,655.003,525.003,580.003,580.0088,651
2022-07-253,770.003,770.003,520.003,580.003,580.0091,206
2022-07-223,810.003,840.003,695.003,700.003,700.00108,033
2022-07-213,870.003,870.003,760.003,835.003,835.0059,668
2022-07-203,925.003,930.003,620.003,815.003,815.00148,612
2022-07-193,785.003,900.003,740.003,775.003,775.00138,527
2022-07-183,690.003,830.003,450.003,785.003,785.00162,535
2022-07-153,560.003,695.003,470.003,500.003,500.00126,072
2022-07-143,495.003,580.003,295.003,560.003,560.00204,552
2022-07-133,235.003,425.003,050.003,425.003,425.00151,012
2022-07-123,215.003,470.003,135.003,235.003,235.00250,602
2022-07-112,860.003,290.002,860.003,165.003,165.00428,290
2022-07-082,835.002,970.002,815.002,855.002,855.00149,341
2022-07-072,875.002,920.002,770.002,835.002,835.00130,104
2022-07-063,250.003,310.002,735.002,875.002,875.001,268,380
← NewerPage 17 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.