LIG Nex1 Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	113,200.00	114,300.00	107,600.00	108,500.00	106,832.43	325,019
2024-01-26	116,000.00	117,000.00	112,500.00	113,000.00	111,263.27	262,768
2024-01-25	117,000.00	121,300.00	115,700.00	116,300.00	114,512.55	234,155
2024-01-24	123,400.00	125,800.00	118,900.00	119,000.00	117,171.06	223,838
2024-01-23	123,800.00	123,900.00	120,300.00	122,600.00	120,715.73	177,700
2024-01-22	122,400.00	124,900.00	119,200.00	123,900.00	121,995.75	183,486
2024-01-19	121,500.00	122,400.00	119,500.00	121,400.00	119,534.17	180,426
2024-01-18	121,200.00	124,400.00	120,000.00	121,300.00	119,435.71	232,632
2024-01-17	120,100.00	121,300.00	116,700.00	120,500.00	118,648.00	235,620
2024-01-16	121,400.00	122,700.00	119,900.00	120,600.00	118,746.47	154,156
2024-01-15	128,000.00	128,900.00	120,500.00	122,600.00	120,715.73	269,188
2024-01-12	124,100.00	129,500.00	124,100.00	126,100.00	124,161.94	423,838
2024-01-11	123,400.00	126,400.00	121,800.00	124,500.00	122,586.53	332,269
2024-01-10	119,900.00	124,400.00	118,800.00	123,800.00	121,897.28	327,498
2024-01-09	120,600.00	121,500.00	115,000.00	119,800.00	117,958.76	266,216
2024-01-08	123,300.00	124,500.00	120,400.00	120,500.00	118,648.00	277,309
2024-01-05	126,800.00	129,600.00	120,500.00	123,200.00	121,306.51	508,621
2024-01-04	130,600.00	135,500.00	126,000.00	126,100.00	124,161.94	564,684
2024-01-03	128,400.00	131,400.00	126,500.00	130,500.00	128,494.31	347,854
2024-01-02	131,700.00	132,000.00	127,900.00	128,300.00	126,328.12	267,529
2023-12-28	129,500.00	131,600.00	128,800.00	130,500.00	128,494.31	253,060
2023-12-27	131,500.00	133,900.00	127,200.00	130,300.00	128,297.38	487,126
2023-12-26	135,300.00	135,700.00	129,300.00	130,600.00	126,672.74	455,290
2023-12-22	138,200.00	146,700.00	135,500.00	135,700.00	131,619.38	1,148,691
2023-12-21	136,400.00	140,700.00	134,300.00	138,500.00	134,335.18	510,154
2023-12-20	138,100.00	140,900.00	134,300.00	137,500.00	133,365.25	631,833
2023-12-19	140,000.00	144,400.00	135,700.00	138,000.00	133,850.22	1,111,680
2023-12-18	133,000.00	141,500.00	130,900.00	138,100.00	133,947.21	1,740,230
2023-12-15	126,600.00	135,600.00	126,600.00	130,100.00	126,187.78	1,144,691
2023-12-14	129,700.00	131,100.00	121,100.00	127,000.00	123,181.00	1,113,561
2023-12-13	131,800.00	137,300.00	126,000.00	127,500.00	123,665.96	1,432,293
2023-12-12	126,000.00	138,000.00	124,600.00	133,600.00	129,582.53	4,027,572
2023-12-11	118,000.00	128,100.00	110,400.00	128,100.00	124,247.92	5,475,435
2023-12-08	98,500.00	99,400.00	97,300.00	98,600.00	95,635.01	146,428
2023-12-07	97,600.00	100,700.00	96,700.00	98,300.00	95,344.03	174,331
2023-12-06	98,600.00	100,600.00	96,000.00	97,300.00	94,374.10	158,349
2023-12-05	99,900.00	102,300.00	97,600.00	98,000.00	95,053.05	149,091
2023-12-04	99,900.00	101,800.00	97,600.00	100,100.00	97,089.91	176,633
2023-12-01	98,000.00	102,300.00	97,500.00	100,100.00	97,089.91	291,735
2023-11-30	96,000.00	98,500.00	95,300.00	97,500.00	94,568.09	169,984
2023-11-29	94,800.00	97,300.00	93,600.00	95,400.00	92,531.24	172,109
2023-11-28	92,400.00	95,100.00	91,500.00	95,000.00	92,143.27	143,883
2023-11-27	91,500.00	92,300.00	90,000.00	91,900.00	89,136.49	99,795
2023-11-24	93,000.00	93,700.00	91,000.00	91,500.00	88,748.51	161,441
2023-11-23	94,400.00	95,600.00	92,500.00	93,500.00	90,688.37	97,061
2023-11-22	92,400.00	96,200.00	92,300.00	93,800.00	90,979.35	158,333
2023-11-21	93,500.00	93,900.00	91,700.00	92,200.00	89,427.47	85,516
2023-11-20	93,500.00	93,700.00	92,100.00	93,000.00	90,203.41	56,826
2023-11-17	93,300.00	95,100.00	93,000.00	93,600.00	90,785.37	82,026
2023-11-16	96,100.00	96,100.00	92,500.00	93,500.00	90,688.37	193,991
2023-11-15	97,800.00	98,300.00	94,600.00	96,200.00	93,307.18	187,874
2023-11-14	97,200.00	99,000.00	96,400.00	97,700.00	94,762.08	124,909
2023-11-13	98,200.00	99,500.00	96,700.00	97,000.00	94,083.12	191,772
2023-11-10	92,900.00	99,000.00	92,800.00	98,800.00	95,829.00	380,489
2023-11-09	91,100.00	94,500.00	90,700.00	93,400.00	90,591.38	272,888
2023-11-08	91,200.00	91,700.00	89,700.00	90,500.00	87,778.59	137,365
2023-11-07	90,300.00	91,200.00	89,600.00	90,800.00	88,069.56	158,020
2023-11-06	91,500.00	91,600.00	89,000.00	90,700.00	87,972.57	220,685
2023-11-03	88,600.00	91,300.00	88,600.00	90,700.00	87,972.57	169,852
2023-11-02	88,900.00	90,700.00	87,900.00	88,500.00	85,838.73	179,588

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.