KRX · 108670 · stock
LX Hausys, Ltd. (108670) stock price history
Every KRX trading session of LX Hausys, Ltd. from Apr 20, 2009 to Sep 29, 2026: 4,296 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
108670 adjusted close, 2009 to 2026
- ₩189,463
- All time high, 2014
- ₩43,000
- 52 week high, ₩27,000 low
- 4,296
- Daily sessions since 2009
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
108670 key facts
- LX Hausys, Ltd. (108670) closed at ₩32,800 on Sep 29, 2026 on KRX.
- 108670's all time high close is ₩189,463, set on Sep 22, 2014; its all time low close is ₩27,050 on Apr 9, 2025.
- 108670's 52 week range is ₩27,000 to ₩43,000.
- 108670 returned +16.1% over the year to Sep 29, 2026 and -55.0% over five years.
- Over ten years 108670 returned -65%, -10.0% a year compounded.
- 108670's deepest drawdown was -85.7% from Sep 22, 2014 to Apr 9, 2025.
- DataCedar holds 4,296 daily sessions of 108670 history from Apr 20, 2009 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
108670 price chart, 2009 to 2026
108670 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | +0.2% |
| 6 months | +14.9% |
| Year to date | +13.9% |
| 1 year | +16.1% |
| 3 years | -23.1% |
| 5 years | -55.0% |
| 10 years | -65.0% |
| Since Apr 20, 2009 | -62.4% |
| Compound annual growth, 17.4 years | -5.4% |
108670 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩189,463 on Sep 22, 2014
- All time low close
- ₩27,050 on Apr 9, 2025
- 52 week high
- ₩43,000 on May 4, 2026
- 52 week low
- ₩27,000 on Mar 9, 2026
- Deepest drawdown
- -85.7% from Sep 22, 2014 to Apr 9, 2025, not yet recovered
- Best single session
- +17.7% on May 4, 2026
- Worst single session
- -14.5% on Oct 28, 2014
- Volatility, 1 year annualised
- 42.3%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2013, +81%
- Worst calendar year
- 2022, -49%
108670 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Apr 20, 2009; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩28,750 | ₩43,000 | ₩27,000 | ₩32,800 | +13.9% | 5.9M | 182 |
| 2025 | ₩30,858 | ₩34,600 | ₩27,000 | ₩28,800 | -6.8% | 5.9M | 241 |
| 2024 | ₩42,242 | ₩48,442 | ₩30,858 | ₩30,906 | -26.8% | 5.6M | 244 |
| 2023 | ₩29,196 | ₩57,181 | ₩27,985 | ₩42,242 | +45.1% | 9.5M | 245 |
| 2022 | ₩57,658 | ₩62,934 | ₩28,228 | ₩29,103 | -48.9% | 8.8M | 244 |
| 2021 | ₩72,481 | ₩104,071 | ₩50,746 | ₩56,918 | -20.8% | 25.7M | 248 |
| 2020 | ₩49,721 | ₩76,967 | ₩27,842 | ₩71,836 | +43.2% | 19.2M | 248 |
| 2019 | ₩51,688 | ₩64,838 | ₩47,944 | ₩50,180 | -2.9% | 6.2M | 246 |
| 2018 | ₩88,649 | ₩89,740 | ₩43,279 | ₩51,688 | -41.5% | 10.8M | 244 |
| 2017 | ₩85,391 | ₩103,504 | ₩78,163 | ₩88,285 | +3.4% | 12.3M | 241 |
| 2016 | ₩127,417 | ₩135,298 | ₩76,800 | ₩85,391 | -33.4% | 15.3M | 246 |
| 2015 | ₩140,111 | ₩172,977 | ₩111,570 | ₩128,293 | -8.4% | 16.5M | 249 |
| 2014 | ₩121,461 | ₩192,456 | ₩118,895 | ₩140,111 | +15.8% | 14.3M | 245 |
| 2013 | ₩66,216 | ₩123,311 | ₩58,277 | ₩121,034 | +80.9% | 11.4M | 247 |
| 2012 | ₩72,120 | ₩74,204 | ₩47,024 | ₩66,892 | -7.7% | 5.6M | 248 |
| 2011 | ₩72,085 | ₩73,568 | ₩51,901 | ₩72,453 | +0.9% | 9.2M | 248 |
| 2010 | ₩97,296 | ₩104,217 | ₩66,764 | ₩71,838 | -26.5% | 22.8M | 251 |
| 2009 | ₩79,791 | ₩118,872 | ₩74,417 | ₩97,703 | n/a | 40.5M | 179 |
108670 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩32,800 | -5.5% |
| August 2026 | ₩34,700 | +11.8% |
| July 2026 | ₩31,050 | -3.1% |
| June 2026 | ₩32,050 | -4.0% |
| May 2026 | ₩33,400 | -7.5% |
| April 2026 | ₩36,100 | +29.9% |
| March 2026 | ₩27,800 | -12.4% |
| February 2026 | ₩31,750 | +9.5% |
| January 2026 | ₩29,000 | +0.7% |
| December 2025 | ₩28,800 | -5.6% |
| November 2025 | ₩30,500 | +8.3% |
| October 2025 | ₩28,150 | -0.4% |
About the 108670 data
Daily bars. 4,296 sessions from Apr 20, 2009 to Sep 29, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/108670/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
108670 share price history
