Lix Solution Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1,405.00 | 1,470.00 | 1,265.00 | 1,415.00 | 7,075.00 | 444,006 |
| 2021-12-16 | 1,510.00 | 1,510.00 | 1,400.00 | 1,425.00 | 7,125.00 | 267,659 |
| 2021-12-15 | 1,505.00 | 1,550.00 | 1,440.00 | 1,490.00 | 7,450.00 | 262,141 |
| 2021-12-14 | 1,580.00 | 1,590.00 | 1,480.00 | 1,505.00 | 7,525.00 | 353,622 |
| 2021-12-13 | 1,665.00 | 1,665.00 | 1,565.00 | 1,575.00 | 7,875.00 | 263,900 |
| 2021-12-10 | 1,600.00 | 1,665.00 | 1,555.00 | 1,645.00 | 8,225.00 | 423,139 |
| 2021-12-09 | 1,550.00 | 1,600.00 | 1,400.00 | 1,600.00 | 8,000.00 | 466,036 |
| 2021-12-08 | 1,620.00 | 1,620.00 | 1,540.00 | 1,545.00 | 7,725.00 | 302,605 |
| 2021-12-07 | 1,600.00 | 1,635.00 | 1,500.00 | 1,600.00 | 8,000.00 | 329,067 |
| 2021-12-06 | 1,620.00 | 1,690.00 | 1,520.00 | 1,595.00 | 7,975.00 | 424,106 |
| 2021-12-03 | 1,700.00 | 1,810.00 | 1,590.00 | 1,620.00 | 8,100.00 | 782,402 |
| 2021-12-02 | 1,345.00 | 1,585.00 | 1,310.00 | 1,585.00 | 7,925.00 | 733,047 |
| 2021-12-01 | 1,325.00 | 1,385.00 | 1,170.00 | 1,345.00 | 6,725.00 | 843,154 |
| 2021-11-30 | 1,510.00 | 1,530.00 | 1,110.00 | 1,335.00 | 6,675.00 | 2,408,472 |
| 2021-11-29 | 1,595.00 | 1,695.00 | 1,530.00 | 1,550.00 | 7,750.00 | 490,524 |
| 2021-11-26 | 1,750.00 | 1,780.00 | 1,655.00 | 1,720.00 | 8,600.00 | 721,998 |
| 2021-11-24 | 1,670.00 | 1,675.00 | 1,505.00 | 1,660.00 | 8,300.00 | 567,422 |
| 2021-11-23 | 1,640.00 | 1,730.00 | 1,495.00 | 1,625.00 | 8,125.00 | 810,591 |
| 2021-11-22 | 1,560.00 | 1,650.00 | 1,485.00 | 1,575.00 | 7,875.00 | 1,266,000 |
| 2021-11-19 | 1,450.00 | 1,625.00 | 1,330.00 | 1,535.00 | 7,675.00 | 1,508,055 |
| 2021-11-18 | 1,295.00 | 1,430.00 | 1,295.00 | 1,425.00 | 7,125.00 | 1,045,686 |
| 2021-11-17 | 1,255.00 | 1,305.00 | 1,175.00 | 1,285.00 | 6,425.00 | 722,096 |
| 2021-11-16 | 1,170.00 | 1,350.00 | 1,165.00 | 1,255.00 | 6,275.00 | 2,104,264 |
| 2021-11-15 | 990.00 | 1,215.00 | 990.00 | 1,170.00 | 5,850.00 | 1,827,511 |
| 2021-11-12 | 980.00 | 1,025.00 | 914.00 | 990.00 | 4,950.00 | 615,788 |
| 2021-11-11 | 1,050.00 | 1,050.00 | 895.00 | 971.00 | 4,855.00 | 1,237,447 |
| 2021-11-10 | 992.00 | 1,090.00 | 970.00 | 1,050.00 | 5,250.00 | 1,022,049 |
| 2021-11-09 | 906.00 | 1,005.00 | 905.00 | 1,000.00 | 5,000.00 | 1,803,642 |
| 2021-11-08 | 850.00 | 933.00 | 842.00 | 903.00 | 4,515.00 | 1,036,712 |
| 2021-11-05 | 837.00 | 885.00 | 806.00 | 857.00 | 4,285.00 | 928,936 |
| 2021-11-04 | 804.00 | 875.00 | 798.00 | 837.00 | 4,185.00 | 1,008,002 |
| 2021-11-03 | 788.00 | 830.00 | 750.00 | 795.00 | 3,975.00 | 1,165,181 |
| 2021-11-02 | 751.00 | 885.00 | 705.00 | 798.00 | 3,990.00 | 5,797,764 |
| 2021-11-01 | 703.00 | 799.00 | 701.00 | 774.00 | 3,870.00 | 7,511,449 |
| 2021-10-29 | 534.00 | 627.00 | 522.00 | 619.00 | 3,095.00 | 5,624,240 |
| 2021-10-28 | 524.00 | 538.00 | 519.00 | 534.00 | 2,670.00 | 335,837 |
| 2021-10-27 | 533.00 | 533.00 | 512.00 | 524.00 | 2,620.00 | 196,684 |
| 2021-10-26 | 528.00 | 535.00 | 521.00 | 524.00 | 2,620.00 | 256,472 |
| 2021-10-25 | 520.00 | 552.00 | 519.00 | 530.00 | 2,650.00 | 257,578 |
← NewerPage 20 of 20 · 1,179 trading days
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.