See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.30▲ 3.85%
← 029480.KQ stock page

Lix Solution Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-283,210.003,230.003,000.003,060.003,060.00439,861
2025-04-253,220.003,290.002,965.003,140.003,140.00692,753
2025-04-242,885.003,240.002,830.003,130.003,130.001,273,537
2025-04-232,890.002,915.002,750.002,800.002,800.00446,455
2025-04-222,920.002,920.002,660.002,690.002,690.00450,060
2025-04-212,760.002,900.002,640.002,785.002,785.00960,666
2025-04-182,365.002,740.002,295.002,620.002,620.001,220,041
2025-04-172,365.002,410.002,330.002,340.002,340.00123,046
2025-04-162,460.002,545.002,350.002,370.002,370.00291,885
2025-04-152,410.002,565.002,345.002,460.002,460.00545,629
2025-04-142,355.002,410.002,285.002,375.002,375.00175,712
2025-04-112,125.002,395.002,120.002,355.002,355.00372,740
2025-04-102,240.002,240.002,130.002,180.002,180.00181,509
2025-04-092,110.002,130.002,020.002,080.002,080.00271,660
2025-04-082,150.002,225.002,085.002,105.002,105.00184,859
2025-04-072,275.002,275.002,115.002,120.002,120.00194,774
2025-04-042,050.002,430.002,050.002,280.002,280.00425,379
2025-04-032,160.002,190.002,085.002,130.002,130.0063,600
2025-04-022,185.002,200.002,145.002,150.002,150.0084,153
2025-04-012,130.002,180.002,080.002,155.002,155.0067,451
2025-03-312,160.002,190.002,060.002,105.002,105.00277,737
2025-03-282,155.002,255.002,130.002,195.002,195.00228,362
2025-03-272,265.002,270.002,195.002,195.002,195.00104,243
2025-03-262,180.002,270.002,170.002,270.002,270.00145,252
2025-03-252,240.002,315.002,185.002,200.002,200.00141,245
2025-03-242,330.002,330.002,215.002,225.002,225.00151,366
2025-03-212,240.002,305.002,160.002,280.002,280.00217,643
2025-03-202,340.002,395.002,245.002,255.002,255.00223,742
2025-03-192,280.002,350.002,225.002,340.002,340.00197,759
2025-03-182,300.002,340.002,260.002,280.002,280.00156,761
2025-03-172,330.002,330.002,245.002,320.002,320.00145,718
2025-03-142,230.002,335.002,210.002,280.002,280.00197,267
2025-03-132,315.002,480.002,225.002,230.002,230.00303,064
2025-03-122,300.002,350.002,255.002,320.002,320.00161,537
2025-03-112,220.002,285.002,145.002,280.002,280.00263,173
2025-03-102,180.002,245.002,125.002,220.002,220.00174,733
2025-03-072,185.002,240.002,140.002,175.002,175.00256,162
2025-03-062,225.002,245.002,120.002,165.002,165.00343,433
2025-03-052,240.002,270.002,200.002,225.002,225.00129,521
2025-03-042,255.002,320.002,165.002,185.002,185.00179,097
2025-02-282,380.002,395.002,215.002,270.002,270.00247,668
2025-02-272,440.002,515.002,380.002,400.002,400.00279,023
2025-02-262,285.002,510.002,250.002,425.002,425.00644,583
2025-02-252,390.002,440.002,295.002,320.002,320.00170,681
2025-02-242,400.002,445.002,355.002,390.002,390.00250,951
2025-02-212,300.002,425.002,275.002,425.002,425.00331,925
2025-02-202,270.002,405.002,215.002,315.002,315.00737,724
2025-02-192,120.002,260.002,120.002,245.002,245.00497,545
2025-02-182,150.002,160.002,100.002,130.002,130.00175,482
2025-02-172,100.002,170.002,095.002,140.002,140.00246,327
2025-02-142,160.002,180.002,100.002,120.002,120.00199,419
2025-02-132,170.002,200.002,125.002,130.002,130.00186,788
2025-02-122,150.002,185.002,115.002,120.002,120.00158,689
2025-02-112,235.002,245.002,150.002,160.002,160.00237,052
2025-02-102,150.002,235.002,085.002,235.002,235.00277,870
2025-02-072,175.002,200.002,130.002,170.002,170.00168,205
2025-02-062,190.002,215.002,135.002,175.002,175.00187,345
2025-02-052,200.002,255.002,185.002,200.002,200.00169,698
2025-02-042,150.002,240.002,150.002,200.002,200.00174,287
2025-02-032,195.002,195.002,080.002,150.002,150.00250,362
← NewerPage 7 of 20 · 1,185 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.