UK markets open in 2 hours 39 minutes
NIKKEI 225
39,101.47 +484.37 (+1.25%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,374.40 -18.50 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,528.45 -343.11 (-0.63%)
LX International Corp. (001120.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 01:00PM KST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 33,000.00 | 33,100.00 | 30,200.00 | 31,100.00 | 31,100.00 | 1,234,608 |
| 22 May 2024 | 33,700.00 | 34,100.00 | 32,800.00 | 33,350.00 | 33,350.00 | 976,178 |
| 21 May 2024 | 33,700.00 | 35,950.00 | 32,650.00 | 34,450.00 | 34,450.00 | 3,654,135 |
| 20 May 2024 | 29,100.00 | 34,900.00 | 29,100.00 | 32,900.00 | 32,900.00 | 4,856,104 |
| 17 May 2024 | 29,150.00 | 29,350.00 | 28,850.00 | 29,000.00 | 29,000.00 | 123,037 |
| 16 May 2024 | 29,250.00 | 29,450.00 | 28,850.00 | 29,250.00 | 29,250.00 | 199,801 |
| 14 May 2024 | 29,350.00 | 29,350.00 | 28,700.00 | 29,150.00 | 29,150.00 | 200,223 |
| 13 May 2024 | 29,600.00 | 29,800.00 | 29,150.00 | 29,250.00 | 29,250.00 | 230,996 |
| 10 May 2024 | 29,100.00 | 29,600.00 | 28,900.00 | 29,350.00 | 29,350.00 | 277,234 |
| 09 May 2024 | 29,200.00 | 29,350.00 | 28,750.00 | 28,850.00 | 28,850.00 | 231,313 |
| 08 May 2024 | 29,000.00 | 29,350.00 | 28,450.00 | 29,200.00 | 29,200.00 | 238,850 |
| 07 May 2024 | 28,650.00 | 28,950.00 | 28,450.00 | 28,900.00 | 28,900.00 | 226,610 |
| 03 May 2024 | 28,550.00 | 28,800.00 | 28,150.00 | 28,450.00 | 28,450.00 | 200,290 |
| 02 May 2024 | 27,850.00 | 28,600.00 | 27,850.00 | 28,500.00 | 28,500.00 | 349,952 |
| 30 Apr 2024 | 28,300.00 | 28,300.00 | 27,600.00 | 28,000.00 | 28,000.00 | 396,912 |
| 29 Apr 2024 | 27,050.00 | 28,450.00 | 26,950.00 | 28,300.00 | 28,300.00 | 738,700 |
| 26 Apr 2024 | 26,400.00 | 26,700.00 | 26,250.00 | 26,650.00 | 26,650.00 | 88,574 |
| 25 Apr 2024 | 26,500.00 | 26,750.00 | 26,200.00 | 26,200.00 | 26,200.00 | 135,790 |
| 24 Apr 2024 | 26,700.00 | 26,800.00 | 26,500.00 | 26,700.00 | 26,700.00 | 116,503 |
| 23 Apr 2024 | 26,450.00 | 26,750.00 | 26,400.00 | 26,450.00 | 26,450.00 | 132,773 |
| 22 Apr 2024 | 26,000.00 | 26,750.00 | 25,900.00 | 26,450.00 | 26,450.00 | 162,923 |
| 19 Apr 2024 | 25,900.00 | 26,050.00 | 25,400.00 | 25,800.00 | 25,800.00 | 189,480 |
| 18 Apr 2024 | 25,850.00 | 26,450.00 | 25,850.00 | 26,050.00 | 26,050.00 | 135,691 |
| 17 Apr 2024 | 26,050.00 | 26,300.00 | 25,850.00 | 25,900.00 | 25,900.00 | 126,615 |
| 16 Apr 2024 | 26,550.00 | 26,850.00 | 25,850.00 | 26,050.00 | 26,050.00 | 210,769 |
| 15 Apr 2024 | 26,350.00 | 27,000.00 | 26,250.00 | 26,650.00 | 26,650.00 | 223,615 |
| 12 Apr 2024 | 26,200.00 | 26,450.00 | 25,950.00 | 26,150.00 | 26,150.00 | 141,182 |
| 11 Apr 2024 | 26,250.00 | 26,500.00 | 25,800.00 | 26,100.00 | 26,100.00 | 187,612 |
| 09 Apr 2024 | 26,400.00 | 26,900.00 | 26,400.00 | 26,600.00 | 26,600.00 | 108,737 |
| 08 Apr 2024 | 26,650.00 | 26,650.00 | 26,250.00 | 26,450.00 | 26,450.00 | 112,229 |
| 05 Apr 2024 | 26,700.00 | 26,900.00 | 26,450.00 | 26,650.00 | 26,650.00 | 159,807 |
| 04 Apr 2024 | 27,450.00 | 27,450.00 | 26,850.00 | 27,000.00 | 27,000.00 | 159,206 |
| 03 Apr 2024 | 26,700.00 | 27,450.00 | 26,500.00 | 27,350.00 | 27,350.00 | 267,969 |
| 02 Apr 2024 | 26,600.00 | 27,050.00 | 26,500.00 | 26,750.00 | 26,750.00 | 174,270 |
| 01 Apr 2024 | 27,150.00 | 27,150.00 | 26,500.00 | 26,700.00 | 26,700.00 | 223,636 |
| 29 Mar 2024 | 26,800.00 | 27,250.00 | 26,650.00 | 27,000.00 | 27,000.00 | 336,380 |
| 28 Mar 2024 | 26,800.00 | 26,850.00 | 26,450.00 | 26,550.00 | 26,550.00 | 155,646 |
| 27 Mar 2024 | 26,200.00 | 26,950.00 | 25,950.00 | 26,700.00 | 26,700.00 | 332,449 |
| 26 Mar 2024 | 25,900.00 | 26,450.00 | 25,900.00 | 26,050.00 | 26,050.00 | 264,063 |
| 25 Mar 2024 | 26,250.00 | 26,300.00 | 25,850.00 | 25,850.00 | 25,850.00 | 191,975 |
| 22 Mar 2024 | 26,000.00 | 26,600.00 | 25,950.00 | 26,250.00 | 26,250.00 | 188,843 |
| 21 Mar 2024 | 26,100.00 | 26,200.00 | 25,900.00 | 26,050.00 | 26,050.00 | 164,841 |
| 20 Mar 2024 | 26,050.00 | 26,050.00 | 25,800.00 | 26,050.00 | 26,050.00 | 135,747 |
| 19 Mar 2024 | 26,050.00 | 26,200.00 | 25,800.00 | 25,850.00 | 25,850.00 | 191,741 |
| 18 Mar 2024 | 26,350.00 | 26,350.00 | 26,050.00 | 26,200.00 | 26,200.00 | 117,967 |
| 15 Mar 2024 | 26,450.00 | 26,600.00 | 25,900.00 | 26,250.00 | 26,250.00 | 346,618 |
| 14 Mar 2024 | 26,700.00 | 26,800.00 | 26,400.00 | 26,450.00 | 26,450.00 | 278,784 |
| 13 Mar 2024 | 26,750.00 | 26,800.00 | 26,450.00 | 26,600.00 | 26,600.00 | 145,450 |
| 12 Mar 2024 | 26,700.00 | 26,900.00 | 26,450.00 | 26,550.00 | 26,550.00 | 159,969 |
| 11 Mar 2024 | 26,750.00 | 26,800.00 | 26,450.00 | 26,450.00 | 26,450.00 | 142,674 |
| 08 Mar 2024 | 26,650.00 | 26,800.00 | 26,500.00 | 26,800.00 | 26,800.00 | 180,682 |
| 07 Mar 2024 | 26,850.00 | 26,850.00 | 26,450.00 | 26,550.00 | 26,550.00 | 156,025 |
| 06 Mar 2024 | 26,750.00 | 27,100.00 | 26,550.00 | 26,700.00 | 26,700.00 | 113,169 |
| 05 Mar 2024 | 26,950.00 | 27,400.00 | 26,800.00 | 26,800.00 | 26,800.00 | 173,987 |
| 04 Mar 2024 | 27,550.00 | 27,750.00 | 27,150.00 | 27,200.00 | 27,200.00 | 175,478 |
| 29 Feb 2024 | 27,300.00 | 27,850.00 | 27,200.00 | 27,450.00 | 27,450.00 | 277,245 |
| 28 Feb 2024 | 26,750.00 | 27,700.00 | 26,750.00 | 27,450.00 | 27,450.00 | 207,911 |
| 27 Feb 2024 | 27,400.00 | 27,550.00 | 26,650.00 | 26,700.00 | 26,700.00 | 241,581 |
| 26 Feb 2024 | 28,150.00 | 28,150.00 | 27,300.00 | 27,500.00 | 27,500.00 | 228,860 |
| 23 Feb 2024 | 28,450.00 | 28,450.00 | 28,050.00 | 28,150.00 | 28,150.00 | 157,766 |
| 22 Feb 2024 | 28,300.00 | 28,350.00 | 28,000.00 | 28,200.00 | 28,200.00 | 116,130 |
| 21 Feb 2024 | 28,350.00 | 28,450.00 | 28,000.00 | 28,100.00 | 28,100.00 | 142,441 |
| 20 Feb 2024 | 28,800.00 | 28,850.00 | 28,100.00 | 28,250.00 | 28,250.00 | 209,422 |
| 19 Feb 2024 | 28,000.00 | 29,000.00 | 28,000.00 | 28,600.00 | 28,600.00 | 350,193 |
| 16 Feb 2024 | 27,450.00 | 28,150.00 | 27,300.00 | 27,950.00 | 27,950.00 | 205,229 |
| 15 Feb 2024 | 27,600.00 | 27,650.00 | 27,150.00 | 27,200.00 | 27,200.00 | 152,695 |
| 14 Feb 2024 | 27,650.00 | 27,750.00 | 27,200.00 | 27,350.00 | 27,350.00 | 219,031 |
| 13 Feb 2024 | 28,250.00 | 28,350.00 | 27,800.00 | 27,800.00 | 27,800.00 | 208,202 |
| 08 Feb 2024 | 28,250.00 | 28,400.00 | 28,000.00 | 28,000.00 | 28,000.00 | 220,048 |
| 07 Feb 2024 | 27,700.00 | 28,400.00 | 27,650.00 | 28,250.00 | 28,250.00 | 268,798 |
| 06 Feb 2024 | 27,950.00 | 28,300.00 | 27,450.00 | 27,550.00 | 27,550.00 | 271,128 |
| 05 Feb 2024 | 28,050.00 | 28,350.00 | 27,550.00 | 28,200.00 | 28,200.00 | 374,737 |
| 02 Feb 2024 | 29,300.00 | 29,300.00 | 28,150.00 | 28,400.00 | 28,400.00 | 735,494 |
| 01 Feb 2024 | 28,200.00 | 29,400.00 | 28,100.00 | 29,250.00 | 29,250.00 | 588,440 |
| 31 Jan 2024 | 28,300.00 | 28,500.00 | 27,850.00 | 28,200.00 | 28,200.00 | 260,972 |
| 30 Jan 2024 | 28,050.00 | 28,550.00 | 27,850.00 | 28,250.00 | 28,250.00 | 399,189 |
| 29 Jan 2024 | 26,850.00 | 27,900.00 | 26,800.00 | 27,650.00 | 27,650.00 | 263,319 |
| 26 Jan 2024 | 26,650.00 | 27,200.00 | 26,600.00 | 26,800.00 | 26,800.00 | 135,935 |
| 25 Jan 2024 | 26,600.00 | 27,050.00 | 26,400.00 | 26,850.00 | 26,850.00 | 122,048 |
| 24 Jan 2024 | 26,850.00 | 26,950.00 | 26,550.00 | 26,600.00 | 26,600.00 | 90,049 |
| 23 Jan 2024 | 26,900.00 | 27,150.00 | 26,750.00 | 26,850.00 | 26,850.00 | 94,138 |
| 22 Jan 2024 | 26,950.00 | 27,150.00 | 26,550.00 | 26,900.00 | 26,900.00 | 158,848 |
| 19 Jan 2024 | 27,200.00 | 27,500.00 | 26,800.00 | 26,800.00 | 26,800.00 | 187,513 |
| 18 Jan 2024 | 27,450.00 | 27,450.00 | 26,700.00 | 27,150.00 | 27,150.00 | 180,220 |
| 17 Jan 2024 | 28,100.00 | 28,200.00 | 26,800.00 | 27,250.00 | 27,250.00 | 392,766 |
| 16 Jan 2024 | 26,600.00 | 27,950.00 | 26,300.00 | 27,850.00 | 27,850.00 | 386,632 |
| 15 Jan 2024 | 26,500.00 | 26,700.00 | 26,500.00 | 26,650.00 | 26,650.00 | 13,417 |
| 12 Jan 2024 | 26,750.00 | 26,950.00 | 26,500.00 | 26,500.00 | 26,500.00 | 151,669 |
| 11 Jan 2024 | 26,750.00 | 27,200.00 | 26,600.00 | 26,700.00 | 26,700.00 | 202,325 |
| 10 Jan 2024 | 27,150.00 | 27,200.00 | 26,600.00 | 26,700.00 | 26,700.00 | 207,366 |
| 09 Jan 2024 | 27,300.00 | 27,400.00 | 26,950.00 | 27,050.00 | 27,050.00 | 238,445 |
| 08 Jan 2024 | 27,500.00 | 27,650.00 | 27,050.00 | 27,100.00 | 27,100.00 | 243,691 |
| 05 Jan 2024 | 27,900.00 | 27,950.00 | 27,050.00 | 27,300.00 | 27,300.00 | 337,041 |
| 04 Jan 2024 | 28,250.00 | 28,350.00 | 27,800.00 | 27,850.00 | 27,850.00 | 224,488 |
| 03 Jan 2024 | 28,600.00 | 28,950.00 | 28,300.00 | 28,400.00 | 28,400.00 | 263,760 |
| 02 Jan 2024 | 29,150.00 | 29,200.00 | 28,350.00 | 28,550.00 | 28,550.00 | 386,033 |
| 28 Dec 2023 | 29,400.00 | 29,550.00 | 29,000.00 | 29,400.00 | 29,400.00 | 336,090 |
| 27 Dec 2023 | 30,700.00 | 30,800.00 | 29,300.00 | 29,500.00 | 29,500.00 | 984,367 |
| 27 Dec 2023 | 1200 Dividend | |||||
| 26 Dec 2023 | 31,950.00 | 32,300.00 | 31,600.00 | 31,900.00 | 30,700.00 | 895,412 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.