Lix Solution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 990.00 | 1,040.00 | 965.00 | 971.00 | 4,855.00 | 712,137 |
| 2022-03-18 | 946.00 | 1,090.00 | 917.00 | 1,020.00 | 5,100.00 | 1,412,625 |
| 2022-03-17 | 947.00 | 970.00 | 926.00 | 945.00 | 4,725.00 | 289,899 |
| 2022-03-16 | 904.00 | 990.00 | 874.00 | 946.00 | 4,730.00 | 616,262 |
| 2022-03-15 | 950.00 | 1,020.00 | 860.00 | 882.00 | 4,410.00 | 831,261 |
| 2022-03-14 | 849.00 | 1,095.00 | 830.00 | 971.00 | 4,855.00 | 2,776,952 |
| 2022-03-11 | 776.00 | 897.00 | 770.00 | 850.00 | 4,250.00 | 733,981 |
| 2022-03-10 | 761.00 | 831.00 | 761.00 | 776.00 | 3,880.00 | 110,543 |
| 2022-03-08 | 784.00 | 790.00 | 761.00 | 761.00 | 3,805.00 | 113,136 |
| 2022-03-07 | 818.00 | 818.00 | 784.00 | 784.00 | 3,920.00 | 111,018 |
| 2022-03-04 | 828.00 | 860.00 | 798.00 | 815.00 | 4,075.00 | 269,238 |
| 2022-03-03 | 841.00 | 841.00 | 813.00 | 827.00 | 4,135.00 | 157,385 |
| 2022-03-02 | 847.00 | 856.00 | 835.00 | 841.00 | 4,205.00 | 120,602 |
| 2022-02-28 | 850.00 | 858.00 | 828.00 | 853.00 | 4,265.00 | 101,306 |
| 2022-02-25 | 858.00 | 880.00 | 799.00 | 850.00 | 4,250.00 | 174,295 |
| 2022-02-24 | 871.00 | 893.00 | 830.00 | 858.00 | 4,290.00 | 217,129 |
| 2022-02-23 | 873.00 | 905.00 | 871.00 | 871.00 | 4,355.00 | 360,652 |
| 2022-02-22 | 855.00 | 992.00 | 847.00 | 873.00 | 4,365.00 | 752,894 |
| 2022-02-21 | 860.00 | 875.00 | 830.00 | 867.00 | 4,335.00 | 152,774 |
| 2022-02-18 | 881.00 | 894.00 | 850.00 | 871.00 | 4,355.00 | 145,838 |
| 2022-02-17 | 894.00 | 953.00 | 854.00 | 882.00 | 4,410.00 | 257,360 |
| 2022-02-16 | 872.00 | 915.00 | 823.00 | 900.00 | 4,500.00 | 238,875 |
| 2022-02-15 | 910.00 | 910.00 | 843.00 | 867.00 | 4,335.00 | 298,321 |
| 2022-02-14 | 942.00 | 948.00 | 882.00 | 910.00 | 4,550.00 | 347,475 |
| 2022-02-11 | 987.00 | 1,010.00 | 960.00 | 967.00 | 4,835.00 | 299,161 |
| 2022-02-10 | 1,065.00 | 1,100.00 | 982.00 | 1,015.00 | 5,075.00 | 939,090 |
| 2022-02-09 | 869.00 | 1,105.00 | 838.00 | 1,040.00 | 5,200.00 | 3,060,168 |
| 2022-02-08 | 810.00 | 947.00 | 772.00 | 920.00 | 4,600.00 | 3,055,312 |
| 2022-02-07 | 860.00 | 899.00 | 775.00 | 791.00 | 3,955.00 | 1,014,136 |
| 2022-02-04 | 970.00 | 985.00 | 728.00 | 857.00 | 4,285.00 | 3,548,920 |
| 2022-02-03 | 1,040.00 | 1,050.00 | 947.00 | 977.00 | 4,885.00 | 742,342 |
| 2022-01-28 | 1,040.00 | 1,100.00 | 1,015.00 | 1,065.00 | 5,325.00 | 298,844 |
| 2022-01-27 | 1,095.00 | 1,140.00 | 1,030.00 | 1,070.00 | 5,350.00 | 245,649 |
| 2022-01-26 | 1,080.00 | 1,120.00 | 1,050.00 | 1,090.00 | 5,450.00 | 174,823 |
| 2022-01-25 | 1,180.00 | 1,195.00 | 932.00 | 1,110.00 | 5,550.00 | 1,031,504 |
| 2022-01-24 | 1,230.00 | 1,230.00 | 1,170.00 | 1,180.00 | 5,900.00 | 151,136 |
| 2022-01-21 | 1,330.00 | 1,345.00 | 1,230.00 | 1,240.00 | 6,200.00 | 196,997 |
| 2022-01-20 | 1,290.00 | 1,310.00 | 1,245.00 | 1,285.00 | 6,425.00 | 189,233 |
| 2022-01-19 | 1,190.00 | 1,265.00 | 1,140.00 | 1,250.00 | 6,250.00 | 295,378 |
| 2022-01-18 | 1,185.00 | 1,235.00 | 1,180.00 | 1,225.00 | 6,125.00 | 105,067 |
| 2022-01-17 | 1,250.00 | 1,280.00 | 1,200.00 | 1,200.00 | 6,000.00 | 148,028 |
| 2022-01-14 | 1,300.00 | 1,300.00 | 1,205.00 | 1,245.00 | 6,225.00 | 268,344 |
| 2022-01-13 | 1,215.00 | 1,470.00 | 1,195.00 | 1,310.00 | 6,550.00 | 962,743 |
| 2022-01-12 | 1,205.00 | 1,225.00 | 1,185.00 | 1,215.00 | 6,075.00 | 126,500 |
| 2022-01-11 | 1,255.00 | 1,255.00 | 1,170.00 | 1,230.00 | 6,150.00 | 209,638 |
| 2022-01-10 | 1,270.00 | 1,300.00 | 1,225.00 | 1,235.00 | 6,175.00 | 147,185 |
| 2022-01-07 | 1,270.00 | 1,300.00 | 1,245.00 | 1,280.00 | 6,400.00 | 96,256 |
| 2022-01-06 | 1,315.00 | 1,315.00 | 1,245.00 | 1,275.00 | 6,375.00 | 231,387 |
| 2022-01-05 | 1,365.00 | 1,375.00 | 1,295.00 | 1,315.00 | 6,575.00 | 199,899 |
| 2022-01-04 | 1,395.00 | 1,400.00 | 1,270.00 | 1,365.00 | 6,825.00 | 385,779 |
| 2022-01-03 | 1,385.00 | 1,460.00 | 1,360.00 | 1,400.00 | 7,000.00 | 512,573 |
| 2021-12-30 | 1,310.00 | 1,385.00 | 1,285.00 | 1,375.00 | 6,875.00 | 391,562 |
| 2021-12-29 | 1,320.00 | 1,320.00 | 1,240.00 | 1,300.00 | 6,500.00 | 385,846 |
| 2021-12-28 | 1,290.00 | 1,290.00 | 1,175.00 | 1,240.00 | 6,200.00 | 561,770 |
| 2021-12-27 | 1,355.00 | 1,400.00 | 1,245.00 | 1,250.00 | 6,250.00 | 481,779 |
| 2021-12-24 | 1,225.00 | 1,440.00 | 1,225.00 | 1,315.00 | 6,575.00 | 661,398 |
| 2021-12-23 | 1,300.00 | 1,310.00 | 1,190.00 | 1,205.00 | 6,025.00 | 427,782 |
| 2021-12-22 | 1,340.00 | 1,350.00 | 1,170.00 | 1,280.00 | 6,400.00 | 1,020,595 |
| 2021-12-21 | 1,430.00 | 1,500.00 | 1,315.00 | 1,345.00 | 6,725.00 | 400,388 |
| 2021-12-20 | 1,410.00 | 1,475.00 | 1,365.00 | 1,415.00 | 7,075.00 | 159,241 |
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.