LIG Nex1 Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	88,900.00	90,700.00	87,900.00	88,500.00	85,838.73	179,588
2023-11-01	87,300.00	90,300.00	87,300.00	88,400.00	85,741.73	149,026
2023-10-31	91,200.00	91,600.00	86,600.00	87,100.00	84,480.83	172,523
2023-10-30	87,100.00	90,800.00	86,500.00	90,300.00	87,584.60	221,848
2023-10-27	86,500.00	86,500.00	83,400.00	85,800.00	83,219.92	269,885
2023-10-26	88,000.00	90,800.00	87,400.00	88,000.00	85,353.76	194,490
2023-10-25	88,600.00	91,900.00	87,700.00	89,400.00	86,711.66	319,232
2023-10-24	92,900.00	93,200.00	85,800.00	87,800.00	85,159.78	423,047
2023-10-23	87,700.00	92,700.00	85,600.00	91,500.00	88,748.51	458,340
2023-10-20	85,300.00	88,600.00	85,300.00	88,000.00	85,353.76	306,975
2023-10-19	85,100.00	85,700.00	82,000.00	85,200.00	82,637.96	175,501
2023-10-18	84,600.00	88,300.00	83,800.00	85,600.00	83,025.93	309,263
2023-10-17	86,200.00	87,100.00	83,100.00	83,400.00	80,892.09	254,071
2023-10-16	90,300.00	92,100.00	86,000.00	86,200.00	83,607.89	332,169
2023-10-13	87,200.00	90,000.00	86,500.00	89,500.00	86,808.66	194,421
2023-10-12	91,100.00	91,900.00	87,700.00	88,000.00	85,353.76	311,340
2023-10-11	90,000.00	91,700.00	87,200.00	91,100.00	88,360.54	362,327
2023-10-10	93,900.00	96,600.00	89,000.00	91,700.00	88,942.50	983,331
2023-10-06	84,900.00	87,000.00	84,700.00	86,200.00	83,607.89	81,596
2023-10-05	85,500.00	86,800.00	84,800.00	84,900.00	82,346.98	71,870
2023-10-04	87,400.00	87,600.00	85,100.00	85,300.00	82,734.95	104,755
2023-09-27	83,200.00	88,200.00	82,500.00	87,900.00	85,256.77	167,189
2023-09-26	84,000.00	85,800.00	83,700.00	83,800.00	81,280.06	85,931
2023-09-25	84,600.00	87,200.00	83,800.00	84,300.00	81,765.03	112,821
2023-09-22	84,700.00	85,500.00	83,500.00	84,600.00	82,056.00	110,408
2023-09-21	85,500.00	87,600.00	85,200.00	85,600.00	83,025.93	142,712
2023-09-20	85,300.00	87,500.00	84,700.00	86,000.00	83,413.90	128,684
2023-09-19	84,600.00	86,400.00	83,200.00	85,300.00	82,734.95	87,803
2023-09-18	84,400.00	85,900.00	83,500.00	84,600.00	82,056.00	63,080
2023-09-15	84,900.00	86,700.00	84,200.00	84,400.00	81,862.02	97,838
2023-09-14	84,100.00	85,000.00	83,500.00	84,100.00	81,571.04	57,778
2023-09-13	82,900.00	85,200.00	82,500.00	84,100.00	81,571.04	84,020
2023-09-12	85,500.00	86,300.00	83,700.00	84,100.00	81,571.04	126,571
2023-09-11	84,800.00	87,000.00	84,700.00	85,100.00	82,540.97	133,133
2023-09-08	83,900.00	88,400.00	83,900.00	84,800.00	82,249.99	177,638
2023-09-07	86,400.00	86,600.00	82,600.00	83,100.00	80,601.11	153,615
2023-09-06	83,000.00	88,600.00	82,900.00	86,200.00	83,607.89	289,423
2023-09-05	83,100.00	84,100.00	82,500.00	82,900.00	80,407.12	63,852
2023-09-04	83,600.00	85,300.00	83,100.00	83,500.00	80,989.08	78,430
2023-09-01	85,200.00	85,800.00	83,900.00	83,900.00	81,377.05	87,979
2023-08-31	83,000.00	85,500.00	83,000.00	84,800.00	82,249.99	167,642
2023-08-30	83,400.00	83,600.00	82,100.00	83,000.00	80,504.12	109,215
2023-08-29	80,000.00	83,800.00	79,200.00	83,200.00	80,698.10	213,173
2023-08-28	79,400.00	80,000.00	78,000.00	79,500.00	77,109.37	103,788
2023-08-25	78,000.00	79,200.00	77,500.00	78,700.00	76,333.42	66,058
2023-08-24	78,900.00	79,400.00	77,800.00	78,700.00	76,333.42	64,262
2023-08-23	76,700.00	79,300.00	76,600.00	78,400.00	76,042.44	109,755
2023-08-22	76,900.00	78,200.00	74,400.00	77,600.00	75,266.50	109,743
2023-08-21	74,600.00	78,300.00	74,500.00	77,400.00	75,072.51	124,962
2023-08-18	74,200.00	75,200.00	73,700.00	75,100.00	72,841.68	68,159
2023-08-17	74,000.00	75,400.00	72,500.00	75,100.00	72,841.68	84,943
2023-08-16	76,400.00	77,000.00	74,000.00	74,200.00	71,968.74	127,894
2023-08-14	78,800.00	78,800.00	76,100.00	76,500.00	74,199.58	64,017
2023-08-11	74,900.00	78,200.00	74,800.00	78,100.00	75,751.46	127,269
2023-08-10	77,200.00	77,400.00	74,600.00	74,800.00	72,550.70	123,405
2023-08-09	77,500.00	77,600.00	76,400.00	77,200.00	74,878.53	51,578
2023-08-08	77,200.00	78,000.00	76,100.00	77,500.00	75,169.51	91,539
2023-08-07	76,000.00	77,800.00	75,700.00	77,300.00	74,975.52	92,798
2023-08-04	75,200.00	77,500.00	75,200.00	76,000.00	73,714.61	108,588
2023-08-03	76,100.00	77,500.00	75,100.00	75,300.00	73,035.66	99,056

← NewerPage 13 of 21 · 1,224 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.