LX Semicon Co., Ltd. 108320
KRX · Südkorea · Elektronische Technologie
KRW 37.400,00-900,00 (-2,35 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 37.450,00 | -2,22 % | KRW 38.300,00 | KRW 38.350,00 | KRW 37.250,00 | 33,76K |
| 2026-10-01 | KRW 38.300,00 | +4,64 % | KRW 36.500,00 | KRW 38.300,00 | KRW 36.300,00 | 82,12K |
| 2026-09-30 | KRW 36.600,00 | -0,41 % | KRW 37.400,00 | KRW 38.400,00 | KRW 36.100,00 | 126,83K |
| 2026-09-29 | KRW 36.750,00 | +1,10 % | KRW 36.550,00 | KRW 36.750,00 | KRW 35.950,00 | 25,29K |
| 2026-09-28 | KRW 36.350,00 | -0,55 % | KRW 36.450,00 | KRW 36.900,00 | KRW 35.850,00 | 43,15K |
| 2026-09-23 | KRW 36.550,00 | +1,39 % | KRW 36.450,00 | KRW 37.300,00 | KRW 36.200,00 | 36,55K |
| 2026-09-22 | KRW 36.050,00 | +0,28 % | KRW 36.400,00 | KRW 36.900,00 | KRW 36.050,00 | 51,48K |
| 2026-09-21 | KRW 35.950,00 | +0,70 % | KRW 35.800,00 | KRW 36.400,00 | KRW 35.800,00 | 30,23K |
| 2026-09-18 | KRW 35.700,00 | -0,28 % | KRW 36.250,00 | KRW 36.800,00 | KRW 35.600,00 | 58,95K |
| 2026-09-17 | KRW 35.800,00 | 0,00 % | KRW 35.850,00 | KRW 36.200,00 | KRW 35.300,00 | 27,34K |
| 2026-09-16 | KRW 35.800,00 | +2,14 % | KRW 35.050,00 | KRW 35.800,00 | KRW 34.900,00 | 39,29K |
| 2026-09-15 | KRW 35.050,00 | -0,43 % | KRW 35.200,00 | KRW 35.750,00 | KRW 34.750,00 | 40,88K |
| 2026-09-14 | KRW 35.200,00 | -2,09 % | KRW 35.800,00 | KRW 35.850,00 | KRW 34.750,00 | 67,52K |
| 2026-09-11 | KRW 35.950,00 | -3,62 % | KRW 36.700,00 | KRW 36.850,00 | KRW 35.400,00 | 130,96K |
| 2026-09-10 | KRW 37.300,00 | +3,47 % | KRW 35.650,00 | KRW 37.300,00 | KRW 34.650,00 | 578,78K |
| 2026-09-09 | KRW 36.050,00 | +2,85 % | KRW 35.100,00 | KRW 36.600,00 | KRW 35.000,00 | 246,46K |
| 2026-09-08 | KRW 35.050,00 | -4,10 % | KRW 36.900,00 | KRW 36.950,00 | KRW 35.050,00 | 175,14K |
| 2026-09-07 | KRW 36.550,00 | +0,97 % | KRW 36.350,00 | KRW 36.850,00 | KRW 35.800,00 | 85,97K |
| 2026-09-04 | KRW 36.200,00 | +1,69 % | KRW 36.100,00 | KRW 36.550,00 | KRW 35.700,00 | 75,01K |
| 2026-09-03 | KRW 35.600,00 | -2,33 % | KRW 37.000,00 | KRW 37.000,00 | KRW 35.400,00 | 73,44K |
| 2026-09-02 | KRW 36.450,00 | -4,46 % | KRW 37.800,00 | KRW 37.800,00 | KRW 36.300,00 | 84,12K |
| 2026-09-01 | KRW 38.150,00 | +4,23 % | KRW 36.950,00 | KRW 38.400,00 | KRW 36.950,00 | 87,97K |
| 2026-08-31 | KRW 36.600,00 | -1,61 % | KRW 36.500,00 | KRW 37.000,00 | KRW 35.900,00 | 434,63K |
| 2026-08-28 | KRW 37.200,00 | -1,59 % | KRW 37.800,00 | KRW 37.850,00 | KRW 36.800,00 | 62,10K |
| 2026-08-27 | KRW 37.800,00 | +0,67 % | KRW 37.800,00 | KRW 38.250,00 | KRW 37.100,00 | 62,74K |
| 2026-08-26 | KRW 37.550,00 | +0,67 % | KRW 37.350,00 | KRW 37.750,00 | KRW 36.700,00 | 50,59K |
| 2026-08-25 | KRW 37.300,00 | +2,05 % | KRW 36.750,00 | KRW 37.350,00 | KRW 36.000,00 | 61,73K |
| 2026-08-24 | KRW 36.550,00 | -1,08 % | KRW 37.350,00 | KRW 37.700,00 | KRW 36.500,00 | 33,48K |
| 2026-08-21 | KRW 36.950,00 | -2,25 % | KRW 37.150,00 | KRW 37.800,00 | KRW 35.950,00 | 90,01K |
| 2026-08-20 | KRW 37.800,00 | +0,53 % | KRW 38.400,00 | KRW 38.600,00 | KRW 37.700,00 | 55,43K |
| 2026-08-19 | KRW 37.600,00 | -4,57 % | KRW 38.550,00 | KRW 39.300,00 | KRW 37.400,00 | 68,73K |
| 2026-08-18 | KRW 39.400,00 | -5,06 % | KRW 42.550,00 | KRW 42.600,00 | KRW 38.800,00 | 104,93K |
| 2026-08-14 | KRW 41.500,00 | +3,36 % | KRW 41.000,00 | KRW 42.000,00 | KRW 40.550,00 | 68,72K |
| 2026-08-13 | KRW 40.150,00 | +1,13 % | KRW 40.050,00 | KRW 40.450,00 | KRW 39.300,00 | 53,79K |
| 2026-08-12 | KRW 39.700,00 | +0,25 % | KRW 39.800,00 | KRW 39.950,00 | KRW 38.950,00 | 69,00K |
| 2026-08-11 | KRW 39.600,00 | +0,89 % | KRW 39.800,00 | KRW 40.050,00 | KRW 38.650,00 | 93,79K |
| 2026-08-10 | KRW 39.250,00 | +10,25 % | KRW 36.650,00 | KRW 39.650,00 | KRW 36.100,00 | 125,14K |
| 2026-08-07 | KRW 35.600,00 | +0,71 % | KRW 35.550,00 | KRW 36.200,00 | KRW 34.950,00 | 36,80K |
| 2026-08-06 | KRW 35.350,00 | -0,28 % | KRW 35.050,00 | KRW 35.750,00 | KRW 34.700,00 | 49,13K |
| 2026-08-05 | KRW 35.450,00 | +1,58 % | KRW 35.950,00 | KRW 36.000,00 | KRW 35.050,00 | 62,13K |
| 2026-08-04 | KRW 34.900,00 | +4,02 % | KRW 33.800,00 | KRW 34.900,00 | KRW 33.650,00 | 37,20K |
| 2026-08-03 | KRW 33.550,00 | -1,90 % | KRW 33.500,00 | KRW 34.550,00 | KRW 30.950,00 | 76,53K |
| 2026-07-31 | KRW 34.200,00 | +11,40 % | KRW 32.200,00 | KRW 34.250,00 | KRW 32.000,00 | 96,95K |
| 2026-07-30 | KRW 30.700,00 | -0,97 % | KRW 29.700,00 | KRW 32.300,00 | KRW 29.500,00 | 100,81K |
| 2026-07-29 | KRW 31.000,00 | -8,69 % | KRW 34.000,00 | KRW 34.500,00 | KRW 30.000,00 | 136,89K |
| 2026-07-28 | KRW 33.950,00 | -10,66 % | KRW 36.700,00 | KRW 37.500,00 | KRW 33.750,00 | 117,24K |
| 2026-07-27 | KRW 38.000,00 | -2,06 % | KRW 39.600,00 | KRW 39.650,00 | KRW 37.100,00 | 65,02K |
| 2026-07-24 | KRW 38.800,00 | -0,64 % | KRW 38.400,00 | KRW 40.550,00 | KRW 38.400,00 | 74,82K |
| 2026-07-23 | KRW 39.050,00 | +3,99 % | KRW 37.600,00 | KRW 39.700,00 | KRW 37.400,00 | 34,45K |
| 2026-07-22 | KRW 37.550,00 | -2,09 % | KRW 38.950,00 | KRW 39.300,00 | KRW 37.450,00 | 40,98K |
| 2026-07-21 | KRW 38.350,00 | +3,37 % | KRW 36.700,00 | KRW 38.400,00 | KRW 36.700,00 | 67,32K |
| 2026-07-20 | KRW 37.100,00 | -5,48 % | KRW 38.250,00 | KRW 38.650,00 | KRW 37.050,00 | 55,94K |
| 2026-07-16 | KRW 39.250,00 | -3,80 % | KRW 39.900,00 | KRW 40.450,00 | KRW 38.800,00 | 63,98K |
| 2026-07-15 | KRW 40.800,00 | +9,24 % | KRW 37.850,00 | KRW 40.850,00 | KRW 37.850,00 | 107,02K |
| 2026-07-14 | KRW 37.350,00 | -1,19 % | KRW 37.450,00 | KRW 38.400,00 | KRW 36.000,00 | 95,63K |
| 2026-07-13 | KRW 37.800,00 | -6,44 % | KRW 40.350,00 | KRW 41.100,00 | KRW 37.800,00 | 91,99K |
| 2026-07-10 | KRW 40.400,00 | +7,16 % | KRW 38.050,00 | KRW 40.850,00 | KRW 38.050,00 | 58,58K |
| 2026-07-09 | KRW 37.700,00 | -3,95 % | KRW 38.650,00 | KRW 39.500,00 | KRW 37.350,00 | 93,04K |
| 2026-07-08 | KRW 39.250,00 | -0,13 % | KRW 38.000,00 | KRW 42.150,00 | KRW 38.000,00 | 115,73K |
| 2026-07-07 | KRW 39.300,00 | +0,90 % | KRW 39.900,00 | KRW 40.650,00 | KRW 38.600,00 | 117,95K |
| 2026-07-06 | KRW 38.950,00 | -0,76 % | KRW 39.250,00 | KRW 39.300,00 | KRW 37.700,00 | 57,56K |
| 2026-07-03 | KRW 39.250,00 | +0,26 % | KRW 39.450,00 | KRW 39.450,00 | KRW 37.650,00 | 71,99K |
| 2026-07-02 | KRW 39.150,00 | -4,40 % | KRW 40.500,00 | KRW 40.500,00 | KRW 38.350,00 | 111,16K |
| 2026-07-01 | KRW 40.950,00 | -0,24 % | KRW 41.200,00 | KRW 42.750,00 | KRW 40.750,00 | 88,61K |
| 2026-06-30 | KRW 41.050,00 | -3,30 % | KRW 42.200,00 | KRW 42.950,00 | KRW 40.500,00 | 145,32K |
| 2026-06-29 | KRW 42.450,00 | +11,13 % | KRW 37.850,00 | KRW 42.550,00 | KRW 37.850,00 | 183,45K |
| 2026-06-26 | KRW 38.200,00 | -5,09 % | KRW 39.900,00 | KRW 40.100,00 | KRW 37.300,00 | 133,07K |
| 2026-06-25 | KRW 40.250,00 | -4,05 % | KRW 42.050,00 | KRW 42.450,00 | KRW 39.800,00 | 149,99K |
| 2026-06-24 | KRW 41.950,00 | +0,96 % | KRW 41.200,00 | KRW 42.450,00 | KRW 41.050,00 | 114,66K |
| 2026-06-23 | KRW 41.550,00 | -7,77 % | KRW 44.500,00 | KRW 44.800,00 | KRW 41.350,00 | 176,73K |
| 2026-06-22 | KRW 45.050,00 | -3,01 % | KRW 45.900,00 | KRW 47.000,00 | KRW 44.250,00 | 95,79K |
| 2026-06-19 | KRW 46.450,00 | -4,42 % | KRW 48.300,00 | KRW 48.500,00 | KRW 45.900,00 | 123,68K |
| 2026-06-18 | KRW 48.600,00 | -1,22 % | KRW 49.050,00 | KRW 49.150,00 | KRW 47.550,00 | 113,86K |
| 2026-06-17 | KRW 49.200,00 | -1,11 % | KRW 49.400,00 | KRW 49.600,00 | KRW 48.650,00 | 175,95K |
| 2026-06-16 | KRW 49.750,00 | -0,50 % | KRW 50.100,00 | KRW 50.800,00 | KRW 49.300,00 | 165,25K |
| 2026-06-15 | KRW 50.000,00 | -0,40 % | KRW 51.500,00 | KRW 51.600,00 | KRW 49.500,00 | 152,40K |
| 2026-06-12 | KRW 50.200,00 | +3,19 % | KRW 50.500,00 | KRW 51.400,00 | KRW 49.300,00 | 289,24K |
| 2026-06-11 | KRW 48.650,00 | +0,83 % | KRW 47.400,00 | KRW 48.700,00 | KRW 46.800,00 | 79,72K |
| 2026-06-10 | KRW 48.250,00 | -1,03 % | KRW 48.750,00 | KRW 50.500,00 | KRW 47.050,00 | 95,42K |
| 2026-06-09 | KRW 48.750,00 | +2,09 % | KRW 48.300,00 | KRW 50.300,00 | KRW 47.650,00 | 89,28K |
| 2026-06-08 | KRW 47.750,00 | -8,00 % | KRW 50.000,00 | KRW 50.300,00 | KRW 47.700,00 | 137,18K |
| 2026-06-05 | KRW 51.900,00 | -0,76 % | KRW 52.200,00 | KRW 55.000,00 | KRW 51.000,00 | 191,63K |
| 2026-06-04 | KRW 52.300,00 | -2,61 % | KRW 52.500,00 | KRW 55.000,00 | KRW 51.700,00 | 131,11K |
| 2026-06-02 | KRW 53.700,00 | -3,07 % | KRW 54.900,00 | KRW 55.400,00 | KRW 51.900,00 | 109,36K |
| 2026-06-01 | KRW 55.400,00 | +5,32 % | KRW 51.800,00 | KRW 57.800,00 | KRW 50.900,00 | 230,38K |
| 2026-05-29 | KRW 52.600,00 | -2,59 % | KRW 54.700,00 | KRW 54.800,00 | KRW 51.300,00 | 161,66K |
| 2026-05-28 | KRW 54.000,00 | -5,92 % | KRW 57.100,00 | KRW 57.300,00 | KRW 51.600,00 | 173,77K |
| 2026-05-27 | KRW 57.400,00 | -5,90 % | KRW 62.500,00 | KRW 62.600,00 | KRW 57.200,00 | 151,22K |
| 2026-05-26 | KRW 61.000,00 | -1,93 % | KRW 62.400,00 | KRW 63.000,00 | KRW 60.400,00 | 127,83K |
| 2026-05-22 | KRW 62.200,00 | +11,07 % | KRW 56.000,00 | KRW 63.600,00 | KRW 55.500,00 | 245,79K |