LIG Nex1 Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 230,000.00 | 234,500.00 | 217,000.00 | 217,500.00 | 214,157.18 | 414,329 |
| 2024-07-24 | 229,500.00 | 238,000.00 | 224,500.00 | 234,000.00 | 230,403.59 | 414,521 |
| 2024-07-23 | 226,000.00 | 237,500.00 | 224,000.00 | 228,500.00 | 224,988.12 | 506,029 |
| 2024-07-22 | 232,500.00 | 236,000.00 | 220,500.00 | 226,000.00 | 222,526.55 | 314,014 |
| 2024-07-19 | 230,500.00 | 235,500.00 | 223,000.00 | 232,000.00 | 228,434.33 | 405,021 |
| 2024-07-18 | 235,000.00 | 243,000.00 | 227,000.00 | 231,000.00 | 227,449.70 | 396,822 |
| 2024-07-17 | 241,000.00 | 249,000.00 | 235,500.00 | 238,000.00 | 234,342.11 | 442,001 |
| 2024-07-16 | 235,500.00 | 245,000.00 | 232,500.00 | 239,500.00 | 235,819.06 | 746,476 |
| 2024-07-15 | 216,000.00 | 241,000.00 | 211,000.00 | 233,500.00 | 229,911.28 | 1,534,221 |
| 2024-07-12 | 204,000.00 | 207,000.00 | 200,500.00 | 206,000.00 | 202,833.93 | 134,493 |
| 2024-07-11 | 209,500.00 | 211,000.00 | 202,000.00 | 203,500.00 | 200,372.35 | 203,946 |
| 2024-07-10 | 213,000.00 | 217,000.00 | 207,000.00 | 207,500.00 | 204,310.88 | 290,789 |
| 2024-07-09 | 205,000.00 | 213,000.00 | 201,000.00 | 211,000.00 | 207,757.08 | 253,998 |
| 2024-07-08 | 197,000.00 | 209,000.00 | 196,900.00 | 205,500.00 | 202,341.62 | 298,064 |
| 2024-07-05 | 198,100.00 | 199,300.00 | 195,700.00 | 196,900.00 | 193,873.79 | 159,283 |
| 2024-07-04 | 196,400.00 | 201,500.00 | 195,500.00 | 198,100.00 | 195,055.35 | 199,718 |
| 2024-07-03 | 198,000.00 | 200,000.00 | 195,000.00 | 197,600.00 | 194,563.03 | 309,264 |
| 2024-07-02 | 220,500.00 | 220,500.00 | 193,500.00 | 195,700.00 | 192,692.23 | 1,043,295 |
| 2024-07-01 | 218,000.00 | 228,000.00 | 216,000.00 | 221,000.00 | 217,603.39 | 299,137 |
| 2024-06-28 | 202,000.00 | 221,500.00 | 197,800.00 | 220,000.00 | 216,618.76 | 423,839 |
| 2024-06-27 | 199,000.00 | 201,500.00 | 196,600.00 | 200,500.00 | 197,418.46 | 140,627 |
| 2024-06-26 | 204,500.00 | 205,000.00 | 199,000.00 | 200,000.00 | 196,926.15 | 168,064 |
| 2024-06-25 | 214,500.00 | 219,500.00 | 203,000.00 | 204,500.00 | 201,356.98 | 190,246 |
| 2024-06-24 | 207,500.00 | 214,500.00 | 206,500.00 | 210,500.00 | 207,264.77 | 202,458 |
| 2024-06-21 | 213,500.00 | 217,000.00 | 203,500.00 | 206,500.00 | 203,326.25 | 230,734 |
| 2024-06-20 | 209,500.00 | 216,500.00 | 201,000.00 | 213,000.00 | 209,726.35 | 363,512 |
| 2024-06-19 | 203,000.00 | 216,500.00 | 195,600.00 | 211,000.00 | 207,757.08 | 809,581 |
| 2024-06-18 | 204,500.00 | 206,500.00 | 199,200.00 | 200,500.00 | 197,418.46 | 500,612 |
| 2024-06-17 | 179,900.00 | 206,500.00 | 177,700.00 | 206,500.00 | 203,326.25 | 1,396,562 |
| 2024-06-14 | 173,000.00 | 178,000.00 | 171,300.00 | 176,000.00 | 173,295.01 | 212,939 |
| 2024-06-13 | 172,300.00 | 175,200.00 | 170,500.00 | 173,000.00 | 170,341.12 | 178,877 |
| 2024-06-12 | 170,000.00 | 175,200.00 | 169,100.00 | 172,300.00 | 169,651.87 | 128,161 |
| 2024-06-11 | 177,400.00 | 179,100.00 | 169,500.00 | 169,500.00 | 166,894.91 | 233,713 |
| 2024-06-10 | 167,500.00 | 177,000.00 | 166,200.00 | 175,900.00 | 173,196.55 | 352,260 |
| 2024-06-07 | 168,000.00 | 172,800.00 | 167,000.00 | 167,600.00 | 165,024.11 | 236,086 |
| 2024-06-05 | 164,000.00 | 168,000.00 | 163,600.00 | 166,100.00 | 163,547.16 | 164,298 |
| 2024-06-04 | 161,400.00 | 166,200.00 | 160,700.00 | 165,300.00 | 162,759.46 | 176,160 |
| 2024-06-03 | 160,800.00 | 167,700.00 | 160,700.00 | 162,300.00 | 159,805.57 | 270,967 |
| 2024-05-31 | 163,000.00 | 164,100.00 | 156,900.00 | 160,200.00 | 157,737.84 | 150,822 |
| 2024-05-30 | 164,600.00 | 169,200.00 | 160,800.00 | 160,800.00 | 158,328.62 | 297,359 |
| 2024-05-29 | 171,000.00 | 172,000.00 | 159,800.00 | 160,500.00 | 158,033.23 | 384,946 |
| 2024-05-28 | 164,100.00 | 171,000.00 | 163,000.00 | 170,600.00 | 167,978.00 | 382,786 |
| 2024-05-27 | 155,600.00 | 164,000.00 | 154,500.00 | 161,600.00 | 159,116.33 | 224,686 |
| 2024-05-24 | 151,300.00 | 155,700.00 | 150,700.00 | 154,700.00 | 152,322.37 | 88,527 |
| 2024-05-23 | 152,400.00 | 155,100.00 | 149,900.00 | 154,200.00 | 151,830.06 | 109,330 |
| 2024-05-22 | 156,400.00 | 157,800.00 | 152,200.00 | 152,400.00 | 150,057.72 | 131,742 |
| 2024-05-21 | 156,000.00 | 158,200.00 | 154,700.00 | 156,300.00 | 153,897.78 | 95,069 |
| 2024-05-20 | 155,400.00 | 157,700.00 | 153,600.00 | 156,500.00 | 154,094.71 | 150,006 |
| 2024-05-17 | 162,100.00 | 162,300.00 | 152,200.00 | 154,200.00 | 151,830.06 | 347,245 |
| 2024-05-16 | 164,900.00 | 167,400.00 | 161,800.00 | 162,000.00 | 159,510.18 | 141,765 |
| 2024-05-14 | 167,300.00 | 168,500.00 | 162,800.00 | 163,400.00 | 160,888.66 | 166,805 |
| 2024-05-13 | 167,000.00 | 170,400.00 | 166,400.00 | 168,100.00 | 165,516.43 | 139,668 |
| 2024-05-10 | 166,900.00 | 169,800.00 | 165,200.00 | 166,800.00 | 164,236.41 | 145,415 |
| 2024-05-09 | 166,100.00 | 167,700.00 | 164,900.00 | 164,900.00 | 162,365.61 | 129,441 |
| 2024-05-08 | 169,400.00 | 169,500.00 | 164,200.00 | 166,700.00 | 164,137.94 | 181,059 |
| 2024-05-07 | 170,600.00 | 172,000.00 | 168,000.00 | 169,200.00 | 166,599.52 | 175,077 |
| 2024-05-03 | 177,700.00 | 178,700.00 | 170,500.00 | 171,100.00 | 168,470.32 | 329,798 |
| 2024-05-02 | 161,600.00 | 180,600.00 | 161,000.00 | 178,900.00 | 176,150.44 | 679,192 |
| 2024-04-30 | 169,700.00 | 171,000.00 | 159,400.00 | 160,800.00 | 158,328.62 | 299,640 |
| 2024-04-29 | 172,100.00 | 172,900.00 | 167,300.00 | 171,000.00 | 168,371.85 | 219,124 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 2,950.0000 KRW |
| 2024-12-27 | 2,400.0000 KRW |
| 2023-12-27 | 1,950.0000 KRW |
| 2022-12-28 | 1,500.0000 KRW |
| 2021-12-29 | 1,200.0000 KRW |
| 2020-12-29 | 900.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.