LX Semicon Co., Ltd. 108320
KRX · South Korea · Electronic Technology
KRW 37,400.00-900.00 (-2.35%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 37,450.00 | -2.22% | KRW 38,300.00 | KRW 38,350.00 | KRW 37,300.00 | 24.40K |
| 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 |