LX Hausys Ltd Preferred historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 18,040.00 | 18,040.00 | 17,940.00 | 18,010.00 | 18,010.00 | 1,256 |
| 2025-04-29 | 17,980.00 | 18,180.00 | 17,940.00 | 18,000.00 | 18,000.00 | 887 |
| 2025-04-28 | 17,930.00 | 18,140.00 | 17,930.00 | 17,980.00 | 17,980.00 | 1,597 |
| 2025-04-25 | 18,230.00 | 18,230.00 | 18,030.00 | 18,120.00 | 18,120.00 | 1,856 |
| 2025-04-24 | 18,240.00 | 18,240.00 | 18,110.00 | 18,190.00 | 18,190.00 | 1,024 |
| 2025-04-23 | 18,170.00 | 18,220.00 | 18,010.00 | 18,190.00 | 18,190.00 | 635 |
| 2025-04-22 | 18,010.00 | 18,180.00 | 18,000.00 | 18,170.00 | 18,170.00 | 181 |
| 2025-04-21 | 18,150.00 | 18,200.00 | 18,120.00 | 18,120.00 | 18,120.00 | 1,344 |
| 2025-04-18 | 17,930.00 | 18,180.00 | 17,930.00 | 18,120.00 | 18,120.00 | 475 |
| 2025-04-17 | 18,150.00 | 18,150.00 | 18,000.00 | 18,050.00 | 18,050.00 | 82 |
| 2025-04-16 | 18,000.00 | 18,100.00 | 18,000.00 | 18,030.00 | 18,030.00 | 539 |
| 2025-04-15 | 17,800.00 | 18,210.00 | 17,800.00 | 18,010.00 | 18,010.00 | 655 |
| 2025-04-14 | 18,270.00 | 18,270.00 | 17,800.00 | 17,990.00 | 17,990.00 | 517 |
| 2025-04-11 | 17,700.00 | 17,800.00 | 17,230.00 | 17,800.00 | 17,800.00 | 1,869 |
| 2025-04-10 | 17,400.00 | 17,400.00 | 17,030.00 | 17,290.00 | 17,290.00 | 358 |
| 2025-04-09 | 17,300.00 | 17,300.00 | 16,980.00 | 16,980.00 | 16,980.00 | 279 |
| 2025-04-08 | 17,600.00 | 17,600.00 | 16,820.00 | 16,970.00 | 16,970.00 | 597 |
| 2025-04-07 | 17,500.00 | 17,500.00 | 16,820.00 | 17,020.00 | 17,020.00 | 4,379 |
| 2025-04-04 | 17,500.00 | 17,860.00 | 17,420.00 | 17,570.00 | 17,570.00 | 827 |
| 2025-04-03 | 17,430.00 | 17,850.00 | 17,400.00 | 17,520.00 | 17,520.00 | 1,424 |
| 2025-04-02 | 17,690.00 | 17,690.00 | 17,510.00 | 17,520.00 | 17,520.00 | 1,178 |
| 2025-04-01 | 17,960.00 | 17,960.00 | 17,680.00 | 17,690.00 | 17,690.00 | 89 |
| 2025-03-31 | 18,000.00 | 18,000.00 | 17,550.00 | 17,650.00 | 17,650.00 | 1,258 |
| 2025-03-28 | 17,800.00 | 17,940.00 | 17,700.00 | 17,760.00 | 17,760.00 | 1,720 |
| 2025-03-27 | 17,990.00 | 18,100.00 | 17,700.00 | 17,800.00 | 17,800.00 | 4,590 |
| 2025-03-26 | 18,010.00 | 18,200.00 | 17,930.00 | 17,940.00 | 17,940.00 | 1,107 |
| 2025-03-25 | 18,750.00 | 18,750.00 | 17,990.00 | 18,000.00 | 18,000.00 | 588 |
| 2025-03-24 | 18,020.00 | 18,400.00 | 17,990.00 | 18,000.00 | 18,000.00 | 630 |
| 2025-03-21 | 18,090.00 | 18,190.00 | 17,990.00 | 18,050.00 | 18,050.00 | 1,104 |
| 2025-03-20 | 18,300.00 | 18,300.00 | 18,070.00 | 18,090.00 | 18,090.00 | 528 |
| 2025-03-19 | 18,080.00 | 18,190.00 | 18,040.00 | 18,130.00 | 18,130.00 | 415 |
| 2025-03-18 | 18,010.00 | 18,250.00 | 18,000.00 | 18,040.00 | 18,040.00 | 665 |
| 2025-03-17 | 17,990.00 | 18,080.00 | 17,990.00 | 18,010.00 | 18,010.00 | 1,146 |
| 2025-03-14 | 18,190.00 | 18,190.00 | 18,080.00 | 18,080.00 | 18,080.00 | 1,042 |
| 2025-03-13 | 18,015.00 | 18,400.00 | 17,990.00 | 18,190.00 | 18,190.00 | 569 |
| 2025-03-12 | 18,200.00 | 18,200.00 | 17,950.00 | 18,020.00 | 18,020.00 | 368 |
| 2025-03-11 | 18,250.00 | 18,250.00 | 17,900.00 | 17,950.00 | 17,950.00 | 1,359 |
| 2025-03-10 | 18,250.00 | 18,250.00 | 18,190.00 | 18,200.00 | 18,200.00 | 765 |
| 2025-03-07 | 18,270.00 | 18,270.00 | 18,190.00 | 18,250.00 | 18,250.00 | 1,378 |
| 2025-03-06 | 18,340.00 | 18,340.00 | 18,210.00 | 18,280.00 | 18,280.00 | 451 |
| 2025-03-05 | 18,260.00 | 18,400.00 | 18,160.00 | 18,180.00 | 18,180.00 | 1,173 |
| 2025-03-04 | 18,400.00 | 18,550.00 | 18,090.00 | 18,260.00 | 18,260.00 | 1,331 |
| 2025-02-28 | 18,640.00 | 18,660.00 | 18,250.00 | 18,400.00 | 18,400.00 | 4,066 |
| 2025-02-27 | 18,700.00 | 18,940.00 | 18,560.00 | 18,640.00 | 18,640.00 | 5,007 |
| 2025-02-26 | 19,230.00 | 19,490.00 | 19,230.00 | 19,320.00 | 18,270.00 | 4,811 |
| 2025-02-25 | 19,180.00 | 19,380.00 | 19,140.00 | 19,330.00 | 18,279.46 | 4,678 |
| 2025-02-24 | 19,080.00 | 19,320.00 | 18,940.00 | 19,320.00 | 18,270.00 | 4,778 |
| 2025-02-21 | 18,910.00 | 19,110.00 | 18,860.00 | 19,080.00 | 18,043.04 | 3,022 |
| 2025-02-20 | 18,820.00 | 18,930.00 | 18,770.00 | 18,850.00 | 17,825.54 | 3,350 |
| 2025-02-19 | 18,750.00 | 18,840.00 | 18,670.00 | 18,820.00 | 17,797.17 | 3,023 |
| 2025-02-18 | 18,600.00 | 18,770.00 | 18,600.00 | 18,690.00 | 17,674.24 | 4,121 |
| 2025-02-17 | 18,680.00 | 18,780.00 | 18,600.00 | 18,640.00 | 17,626.96 | 4,130 |
| 2025-02-14 | 19,050.00 | 19,080.00 | 18,490.00 | 18,550.00 | 17,541.85 | 23,520 |
| 2025-02-13 | 19,000.00 | 19,020.00 | 18,630.00 | 19,020.00 | 17,986.30 | 7,879 |
| 2025-02-12 | 19,150.00 | 19,180.00 | 18,830.00 | 19,000.00 | 17,967.39 | 2,516 |
| 2025-02-11 | 19,570.00 | 19,570.00 | 18,940.00 | 19,000.00 | 17,967.39 | 5,475 |
| 2025-02-10 | 19,760.00 | 19,970.00 | 19,400.00 | 19,450.00 | 18,392.93 | 2,880 |
| 2025-02-07 | 19,850.00 | 20,200.00 | 19,760.00 | 19,760.00 | 18,686.09 | 4,091 |
| 2025-02-06 | 19,980.00 | 19,980.00 | 19,600.00 | 19,830.00 | 18,752.28 | 1,349 |
| 2025-02-05 | 20,100.00 | 20,150.00 | 19,700.00 | 19,720.00 | 18,648.26 | 3,334 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-02-27 | 1,050.0000 KRW |
| 2023-12-27 | 1,750.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.