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%WTI102.05▲ 2.59%
← 029480.KQ stock page

Lix Solution Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-312,220.002,230.002,165.002,215.002,215.00134,413
2025-01-242,235.002,245.002,195.002,220.002,220.00167,404
2025-01-232,285.002,290.002,225.002,230.002,230.00244,865
2025-01-222,305.002,345.002,270.002,290.002,290.00275,402
2025-01-212,495.002,505.002,305.002,305.002,305.00591,932
2025-01-202,465.002,505.002,440.002,500.002,500.00202,075
2025-01-172,515.002,535.002,460.002,465.002,465.00208,268
2025-01-162,495.002,555.002,465.002,540.002,540.00215,893
2025-01-152,535.002,570.002,450.002,450.002,450.00244,789
2025-01-142,490.002,535.002,440.002,525.002,525.00198,400
2025-01-132,520.002,530.002,455.002,460.002,460.00223,949
2025-01-102,610.002,620.002,510.002,520.002,520.00192,332
2025-01-092,575.002,620.002,520.002,605.002,605.00250,112
2025-01-082,540.002,590.002,465.002,575.002,575.00207,946
2025-01-072,580.002,585.002,525.002,540.002,540.00255,745
2025-01-062,545.002,620.002,530.002,545.002,545.00329,790
2025-01-032,475.002,545.002,435.002,530.002,530.00309,947
2025-01-022,490.002,525.002,380.002,440.002,440.00266,606
2024-12-302,425.002,575.002,380.002,485.002,485.00162,323
2024-12-272,490.002,535.002,425.002,445.002,445.00287,896
2024-12-262,590.002,625.002,495.002,500.002,500.00289,436
2024-12-242,645.002,680.002,580.002,585.002,585.00154,380
2024-12-232,565.002,655.002,450.002,645.002,645.00195,286
2024-12-202,665.002,690.002,560.002,565.002,565.00140,710
2024-12-192,615.002,705.002,615.002,650.002,650.00205,578
2024-12-182,720.002,760.002,660.002,710.002,710.00147,603
2024-12-172,830.002,830.002,650.002,725.002,725.00251,469
2024-12-162,700.002,820.002,700.002,740.002,740.00107,402
2024-12-132,790.002,790.002,680.002,695.002,695.00226,118
2024-12-122,880.002,880.002,765.002,790.002,790.00364,171
2024-12-112,535.002,850.002,535.002,825.002,825.00395,644
2024-12-102,370.002,545.002,370.002,535.002,535.00403,589
2024-12-092,590.002,595.002,365.002,390.002,390.00708,098
2024-12-062,615.002,680.002,560.002,625.002,625.00306,167
2024-12-052,785.002,815.002,555.002,665.002,665.00254,671
2024-12-042,830.002,960.002,760.002,780.002,780.00510,592
2024-12-032,765.002,955.002,765.002,905.002,905.00616,969
2024-12-022,675.002,960.002,675.002,755.002,755.00606,120
2024-11-292,790.002,790.002,655.002,655.002,655.00255,025
2024-11-282,850.002,870.002,780.002,790.002,790.00338,592
2024-11-272,850.002,865.002,795.002,850.002,850.00274,295
2024-11-262,960.002,975.002,785.002,850.002,850.00442,048
2024-11-252,875.002,955.002,855.002,935.002,935.00222,456
2024-11-222,885.002,995.002,860.002,875.002,875.00297,801
2024-11-212,885.002,940.002,820.002,885.002,885.00288,335
2024-11-202,930.002,990.002,865.002,890.002,890.00296,006
2024-11-192,930.002,955.002,850.002,955.002,955.00228,988
2024-11-182,920.003,010.002,845.002,930.002,930.00340,140
2024-11-152,750.002,970.002,635.002,900.002,900.00967,348
2024-11-143,030.003,110.002,915.002,915.002,915.00382,660
2024-11-133,205.003,260.003,020.003,030.003,030.00561,925
2024-11-123,200.003,330.003,145.003,235.003,235.00381,087
2024-11-113,445.003,465.003,255.003,280.003,280.00431,851
2024-11-083,465.003,540.003,405.003,445.003,445.00240,233
2024-11-073,470.003,515.003,300.003,400.003,400.00487,531
2024-11-063,720.003,720.003,425.003,440.003,440.00564,659
2024-11-053,715.003,760.003,670.003,670.003,670.00235,617
2024-11-043,600.003,750.003,550.003,720.003,720.00247,876
2024-11-013,695.003,710.003,580.003,595.003,595.00302,187
2024-10-313,750.003,750.003,510.003,715.003,715.00385,230
← NewerPage 8 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.