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
2022-07-052,780.002,800.002,660.002,685.002,685.00144,976
2022-07-042,790.002,900.002,600.002,750.002,750.0064,285
2022-07-012,750.002,910.002,750.002,790.002,790.0037,877
2022-06-302,790.002,875.002,740.002,830.002,830.0037,413
2022-06-292,610.002,955.002,610.002,790.002,790.00128,781
2022-06-282,625.002,810.002,590.002,690.002,690.00146,101
2022-06-272,900.002,995.002,645.002,685.002,685.00309,794
2022-06-242,845.002,890.002,730.002,850.002,850.0061,594
2022-06-232,985.003,045.002,840.002,840.002,840.0073,248
2022-06-223,050.003,050.002,795.002,980.002,980.00112,411
2022-06-212,855.003,060.002,855.002,930.002,930.0055,144
2022-06-203,075.003,095.002,920.002,985.002,985.0062,315
2022-06-172,975.003,200.002,910.003,075.003,075.0056,869
2022-06-163,005.003,250.003,000.003,075.003,075.0070,020
2022-06-153,130.003,190.002,955.003,000.003,000.00106,081
2022-06-143,270.003,420.003,050.003,180.003,180.0053,422
2022-06-133,555.003,560.003,245.003,270.003,270.00196,779
2022-06-103,625.003,625.003,495.003,595.003,595.00109,799
2022-06-093,690.003,690.003,555.003,600.003,600.0040,733
2022-06-083,550.003,700.003,500.003,605.003,605.0084,593
2022-06-073,535.003,885.003,445.003,550.003,550.00523,020
2022-06-033,460.003,490.003,375.003,450.003,450.0064,678
2022-06-023,715.003,715.003,345.003,385.003,385.00444,158
2022-05-313,400.003,670.003,350.003,555.003,555.00256,606
2022-05-303,455.003,595.003,455.003,515.003,515.00126,710
2022-05-273,565.003,565.003,430.003,500.003,500.0026,713
2022-05-263,585.003,685.003,450.003,470.003,470.0041,329
2022-05-253,410.003,750.003,370.003,585.003,585.0080,726
2022-05-243,500.003,545.003,330.003,420.003,420.00180,695
2022-05-233,600.003,650.003,350.003,445.003,445.00120,459
2022-05-203,610.003,610.003,500.003,540.003,540.0047,417
2022-05-193,745.003,745.003,550.003,560.003,560.0057,200
2022-05-183,760.003,815.003,600.003,710.003,710.0063,632
2022-05-173,795.003,855.003,715.003,755.003,755.0062,498
2022-05-163,785.003,870.003,750.003,800.003,800.00148,034
2022-05-133,770.003,860.003,705.003,795.003,795.0087,129
2022-05-123,715.003,800.003,660.003,730.003,730.0059,003
2022-05-113,715.003,800.003,600.003,760.003,760.0059,148
2022-05-103,665.003,700.003,300.003,680.003,680.00107,603
2022-05-093,750.003,945.003,630.003,665.003,665.00258,881
2022-05-063,400.004,370.003,200.003,665.003,665.00884,014
2022-05-043,770.003,815.003,370.003,475.003,475.00410,058
2022-05-034,015.004,020.003,760.003,890.003,890.00453,504
2022-05-024,130.004,410.003,930.004,015.004,015.00213,667
2022-04-294,605.004,605.003,920.004,130.004,130.00755,493
2022-04-11983.00984.00897.00921.004,605.00585,404
2022-04-08999.001,010.00960.00984.004,920.00553,556
2022-04-071,040.001,160.001,010.001,020.005,100.00898,353
2022-04-061,000.001,060.00995.001,030.005,150.00262,797
2022-04-05940.00998.00930.00995.004,975.00487,063
2022-04-04958.00958.00916.00941.004,705.00139,626
2022-04-01965.00965.00940.00948.004,740.0064,144
2022-03-31933.00980.00933.00965.004,825.0085,735
2022-03-30960.00960.00930.00940.004,700.00115,986
2022-03-29928.00985.00911.00966.004,830.00250,931
2022-03-28910.00937.00910.00914.004,570.00100,638
2022-03-25922.00944.00919.00927.004,635.00133,595
2022-03-24961.00961.00926.00929.004,645.00114,200
2022-03-23907.00992.00907.00961.004,805.00276,488
2022-03-22963.00963.00908.00928.004,640.00400,414
← NewerPage 18 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.