LIG Nex1 Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	76,800.00	78,700.00	76,100.00	76,500.00	74,199.58	127,105
2023-08-01	76,100.00	77,800.00	75,600.00	77,000.00	74,684.54	129,342
2023-07-31	73,200.00	77,000.00	73,100.00	76,700.00	74,393.56	194,980
2023-07-28	75,300.00	75,800.00	72,200.00	72,600.00	70,416.85	295,655
2023-07-27	77,400.00	79,800.00	75,300.00	75,300.00	73,035.66	194,977
2023-07-26	79,800.00	80,400.00	75,600.00	76,600.00	74,296.57	169,068
2023-07-25	77,300.00	80,100.00	77,300.00	79,500.00	77,109.37	95,521
2023-07-24	80,200.00	80,200.00	78,200.00	78,500.00	76,139.44	178,249
2023-07-21	80,700.00	80,700.00	79,400.00	80,000.00	77,594.33	62,914
2023-07-20	79,600.00	81,500.00	79,300.00	80,700.00	78,273.28	105,292
2023-07-19	80,400.00	81,200.00	79,100.00	80,000.00	77,594.33	114,367
2023-07-18	80,600.00	81,000.00	79,500.00	80,000.00	77,594.33	159,644
2023-07-17	85,700.00	85,900.00	80,100.00	80,600.00	78,176.29	393,148
2023-07-14	87,900.00	87,900.00	85,500.00	86,600.00	83,995.86	121,888
2023-07-13	89,400.00	89,400.00	86,900.00	87,100.00	84,480.83	167,323
2023-07-12	89,300.00	89,900.00	87,600.00	88,500.00	85,838.73	173,015
2023-07-11	86,700.00	89,500.00	85,100.00	89,500.00	86,808.66	268,131
2023-07-10	85,400.00	87,200.00	84,100.00	85,700.00	83,122.93	123,464
2023-07-07	86,000.00	86,500.00	84,600.00	85,400.00	82,831.95	95,729
2023-07-06	86,700.00	87,500.00	85,400.00	86,000.00	83,413.90	178,779
2023-07-05	83,600.00	87,000.00	83,100.00	86,700.00	84,092.85	369,445
2023-07-04	81,300.00	83,800.00	80,500.00	83,500.00	80,989.08	153,387
2023-07-03	81,200.00	81,900.00	80,000.00	81,200.00	78,758.24	69,864
2023-06-30	80,800.00	82,000.00	80,400.00	81,100.00	78,661.25	76,927
2023-06-29	79,600.00	82,400.00	79,100.00	80,600.00	78,176.29	112,302
2023-06-28	80,700.00	80,800.00	79,300.00	79,600.00	77,206.36	68,522
2023-06-27	81,500.00	82,500.00	79,900.00	80,200.00	77,788.32	84,390
2023-06-26	80,800.00	81,900.00	80,100.00	81,500.00	79,049.22	114,767
2023-06-23	82,000.00	82,900.00	80,000.00	80,600.00	78,176.29	107,168
2023-06-22	82,000.00	83,000.00	81,300.00	82,300.00	79,825.17	94,100
2023-06-21	84,900.00	84,900.00	81,900.00	82,200.00	79,728.17	171,453
2023-06-20	87,400.00	87,500.00	84,300.00	84,600.00	82,056.00	229,619
2023-06-19	84,000.00	87,500.00	83,400.00	86,800.00	84,189.85	441,695
2023-06-16	81,700.00	83,600.00	81,700.00	83,500.00	80,989.08	164,049
2023-06-15	81,400.00	82,000.00	80,300.00	81,300.00	78,855.24	95,188
2023-06-14	81,600.00	82,200.00	80,500.00	81,400.00	78,952.23	89,565
2023-06-13	82,600.00	82,700.00	79,900.00	81,400.00	78,952.23	148,098
2023-06-12	82,700.00	84,500.00	82,200.00	82,500.00	80,019.15	154,094
2023-06-09	80,800.00	82,400.00	80,000.00	82,000.00	79,534.19	151,193
2023-06-08	80,400.00	80,700.00	79,700.00	80,300.00	77,885.31	72,510
2023-06-07	80,400.00	80,800.00	79,900.00	80,400.00	77,982.30	66,383
2023-06-05	80,800.00	80,900.00	79,600.00	79,900.00	77,497.34	73,798
2023-06-02	78,500.00	80,700.00	78,200.00	80,200.00	77,788.32	121,534
2023-06-01	79,200.00	79,800.00	77,800.00	78,400.00	76,042.44	85,985
2023-05-31	78,100.00	79,200.00	77,600.00	79,200.00	76,818.39	154,610
2023-05-30	77,800.00	78,400.00	75,900.00	77,100.00	74,781.54	158,224
2023-05-26	79,200.00	79,200.00	77,100.00	77,600.00	75,266.50	108,618
2023-05-25	79,700.00	79,800.00	77,800.00	79,000.00	76,624.40	134,337
2023-05-24	80,000.00	80,900.00	79,000.00	80,300.00	77,885.31	94,882
2023-05-23	81,100.00	81,100.00	79,200.00	79,900.00	77,497.34	81,336
2023-05-22	79,200.00	81,000.00	79,200.00	80,700.00	78,273.28	111,603
2023-05-19	79,000.00	79,100.00	77,600.00	78,800.00	76,430.41	110,497
2023-05-18	77,900.00	79,200.00	77,800.00	78,900.00	76,527.41	116,678
2023-05-17	77,400.00	78,500.00	76,800.00	77,500.00	75,169.51	119,564
2023-05-16	78,000.00	78,500.00	77,300.00	78,000.00	75,654.47	63,244
2023-05-15	77,500.00	78,700.00	77,200.00	78,000.00	75,654.47	65,484
2023-05-12	79,400.00	79,800.00	77,500.00	78,300.00	75,945.45	94,418
2023-05-11	77,500.00	80,200.00	77,500.00	79,400.00	77,012.37	193,653
2023-05-10	78,500.00	79,300.00	77,100.00	77,500.00	75,169.51	140,323
2023-05-09	80,500.00	80,900.00	77,600.00	78,000.00	75,654.47	250,753

← NewerPage 14 of 21 · 1,228 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.