LIG Nex1 Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 164,100.00 | 172,100.00 | 161,500.00 | 169,500.00 | 166,894.91 | 313,138 |
| 2024-04-25 | 166,100.00 | 169,400.00 | 162,700.00 | 164,000.00 | 161,479.44 | 155,226 |
| 2024-04-24 | 164,800.00 | 168,700.00 | 162,100.00 | 166,100.00 | 163,547.16 | 221,346 |
| 2024-04-23 | 159,100.00 | 166,400.00 | 159,100.00 | 164,600.00 | 162,070.22 | 233,392 |
| 2024-04-22 | 164,100.00 | 164,100.00 | 154,200.00 | 158,600.00 | 156,162.43 | 211,222 |
| 2024-04-19 | 159,000.00 | 166,900.00 | 155,900.00 | 162,300.00 | 159,805.57 | 410,313 |
| 2024-04-18 | 158,400.00 | 158,700.00 | 155,000.00 | 158,100.00 | 155,670.12 | 197,314 |
| 2024-04-17 | 158,700.00 | 161,500.00 | 155,100.00 | 158,200.00 | 155,768.58 | 222,476 |
| 2024-04-16 | 164,000.00 | 166,700.00 | 158,500.00 | 158,800.00 | 156,359.36 | 211,035 |
| 2024-04-15 | 167,900.00 | 172,500.00 | 163,100.00 | 164,200.00 | 161,676.37 | 232,207 |
| 2024-04-12 | 167,100.00 | 168,400.00 | 163,400.00 | 163,900.00 | 161,380.98 | 158,426 |
| 2024-04-11 | 163,100.00 | 167,700.00 | 161,200.00 | 166,200.00 | 163,645.63 | 161,802 |
| 2024-04-09 | 164,600.00 | 168,800.00 | 164,500.00 | 167,300.00 | 164,728.72 | 172,606 |
| 2024-04-08 | 165,700.00 | 168,800.00 | 163,600.00 | 165,300.00 | 162,759.46 | 188,288 |
| 2024-04-05 | 174,400.00 | 176,000.00 | 165,300.00 | 166,300.00 | 163,744.09 | 302,194 |
| 2024-04-04 | 172,500.00 | 176,700.00 | 170,500.00 | 174,300.00 | 171,621.14 | 237,937 |
| 2024-04-03 | 183,500.00 | 183,700.00 | 170,800.00 | 174,200.00 | 171,522.67 | 355,574 |
| 2024-04-02 | 179,200.00 | 182,100.00 | 173,300.00 | 181,700.00 | 178,907.40 | 404,238 |
| 2024-04-01 | 180,500.00 | 181,300.00 | 177,000.00 | 179,100.00 | 176,347.36 | 223,379 |
| 2024-03-29 | 177,300.00 | 184,800.00 | 177,300.00 | 178,400.00 | 175,658.12 | 402,561 |
| 2024-03-28 | 180,300.00 | 181,800.00 | 175,000.00 | 176,900.00 | 174,181.18 | 414,126 |
| 2024-03-27 | 180,700.00 | 182,900.00 | 173,800.00 | 182,000.00 | 179,202.79 | 452,530 |
| 2024-03-26 | 170,600.00 | 177,900.00 | 170,600.00 | 177,300.00 | 174,575.03 | 446,366 |
| 2024-03-25 | 170,800.00 | 175,000.00 | 169,000.00 | 169,500.00 | 166,894.91 | 402,364 |
| 2024-03-22 | 167,000.00 | 175,000.00 | 165,900.00 | 167,300.00 | 164,728.72 | 710,837 |
| 2024-03-21 | 161,700.00 | 167,400.00 | 159,500.00 | 164,700.00 | 162,168.68 | 307,491 |
| 2024-03-20 | 165,100.00 | 166,100.00 | 160,900.00 | 161,500.00 | 159,017.86 | 238,634 |
| 2024-03-19 | 165,600.00 | 168,500.00 | 163,300.00 | 164,400.00 | 161,873.29 | 323,480 |
| 2024-03-18 | 164,700.00 | 167,500.00 | 162,500.00 | 163,300.00 | 160,790.20 | 293,251 |
| 2024-03-15 | 167,400.00 | 169,400.00 | 160,800.00 | 162,000.00 | 159,510.18 | 303,589 |
| 2024-03-14 | 172,400.00 | 176,600.00 | 164,500.00 | 165,400.00 | 162,857.92 | 608,756 |
| 2024-03-13 | 175,000.00 | 183,000.00 | 170,800.00 | 172,200.00 | 169,553.41 | 616,839 |
| 2024-03-12 | 178,700.00 | 182,000.00 | 168,000.00 | 172,500.00 | 169,848.80 | 527,832 |
| 2024-03-11 | 184,400.00 | 191,300.00 | 175,900.00 | 177,700.00 | 174,968.88 | 643,926 |
| 2024-03-08 | 178,700.00 | 186,500.00 | 176,300.00 | 183,300.00 | 180,482.81 | 504,913 |
| 2024-03-07 | 170,000.00 | 179,500.00 | 167,500.00 | 177,600.00 | 174,870.42 | 838,886 |
| 2024-03-06 | 154,100.00 | 169,500.00 | 154,100.00 | 168,500.00 | 165,910.28 | 1,236,603 |
| 2024-03-05 | 146,000.00 | 157,800.00 | 145,800.00 | 152,300.00 | 149,959.26 | 866,910 |
| 2024-03-04 | 144,700.00 | 148,200.00 | 139,900.00 | 144,700.00 | 142,476.07 | 301,058 |
| 2024-02-29 | 140,400.00 | 147,900.00 | 137,800.00 | 143,200.00 | 140,999.12 | 615,031 |
| 2024-02-28 | 137,300.00 | 142,400.00 | 137,300.00 | 140,100.00 | 137,946.77 | 420,752 |
| 2024-02-27 | 134,700.00 | 140,900.00 | 134,700.00 | 137,100.00 | 134,992.87 | 558,197 |
| 2024-02-26 | 132,800.00 | 136,300.00 | 131,300.00 | 135,000.00 | 132,925.15 | 292,732 |
| 2024-02-23 | 139,600.00 | 139,700.00 | 131,200.00 | 133,400.00 | 131,349.74 | 408,870 |
| 2024-02-22 | 135,600.00 | 148,600.00 | 134,900.00 | 138,000.00 | 135,879.04 | 1,152,264 |
| 2024-02-21 | 130,500.00 | 139,300.00 | 128,500.00 | 137,600.00 | 135,485.19 | 674,347 |
| 2024-02-20 | 130,500.00 | 134,700.00 | 127,200.00 | 128,000.00 | 126,032.73 | 561,579 |
| 2024-02-19 | 129,300.00 | 132,700.00 | 128,800.00 | 130,800.00 | 128,789.70 | 433,205 |
| 2024-02-16 | 127,200.00 | 129,400.00 | 125,800.00 | 127,700.00 | 125,737.34 | 241,548 |
| 2024-02-15 | 129,300.00 | 130,500.00 | 125,800.00 | 127,200.00 | 125,245.03 | 422,704 |
| 2024-02-14 | 117,200.00 | 132,700.00 | 115,400.00 | 127,000.00 | 125,048.10 | 1,071,555 |
| 2024-02-13 | 114,700.00 | 118,600.00 | 114,100.00 | 118,200.00 | 116,383.35 | 442,233 |
| 2024-02-08 | 114,200.00 | 118,800.00 | 113,300.00 | 113,600.00 | 111,854.05 | 489,058 |
| 2024-02-07 | 119,000.00 | 120,700.00 | 112,800.00 | 113,400.00 | 111,657.12 | 1,024,257 |
| 2024-02-06 | 108,700.00 | 114,200.00 | 107,600.00 | 113,000.00 | 111,263.27 | 330,331 |
| 2024-02-05 | 107,300.00 | 111,000.00 | 105,700.00 | 108,900.00 | 107,226.29 | 193,152 |
| 2024-02-02 | 105,200.00 | 109,400.00 | 104,700.00 | 106,900.00 | 105,257.03 | 208,781 |
| 2024-02-01 | 104,500.00 | 107,900.00 | 104,300.00 | 105,400.00 | 103,780.08 | 183,940 |
| 2024-01-31 | 104,900.00 | 108,300.00 | 104,200.00 | 105,100.00 | 103,484.69 | 247,494 |
| 2024-01-30 | 108,400.00 | 109,100.00 | 104,000.00 | 105,600.00 | 103,977.01 | 312,101 |
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.