LIG Nex1 Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	81,900.00	83,400.00	80,300.00	80,500.00	78,079.29	171,550
2023-05-04	82,300.00	83,300.00	80,900.00	81,600.00	79,146.22	167,571
2023-05-03	80,100.00	83,200.00	80,000.00	81,700.00	79,243.21	238,490
2023-05-02	78,000.00	81,200.00	77,600.00	80,700.00	78,273.28	259,630
2023-04-28	86,500.00	86,500.00	77,400.00	78,300.00	75,945.45	834,568
2023-04-27	83,900.00	89,000.00	81,600.00	87,100.00	84,480.83	630,628
2023-04-26	87,300.00	87,500.00	81,400.00	83,900.00	81,377.05	570,882
2023-04-25	85,800.00	88,600.00	84,700.00	87,000.00	84,383.83	767,752
2023-04-24	81,200.00	85,900.00	80,800.00	84,100.00	81,571.04	795,681
2023-04-21	81,300.00	81,300.00	77,400.00	80,500.00	78,079.29	377,361
2023-04-20	78,400.00	82,500.00	78,300.00	80,200.00	77,788.32	669,547
2023-04-19	78,000.00	79,400.00	77,200.00	78,200.00	75,848.46	246,742
2023-04-18	77,200.00	78,900.00	76,500.00	77,700.00	75,363.49	411,654
2023-04-17	73,900.00	77,000.00	73,800.00	76,900.00	74,587.55	432,912
2023-04-14	73,600.00	74,200.00	72,800.00	73,800.00	71,580.77	156,040
2023-04-13	72,800.00	73,700.00	72,100.00	73,400.00	71,192.80	123,068
2023-04-12	72,500.00	73,300.00	71,800.00	73,000.00	70,804.83	126,149
2023-04-11	73,100.00	74,100.00	71,600.00	72,500.00	70,319.86	141,966
2023-04-10	72,100.00	72,900.00	71,200.00	72,600.00	70,416.85	109,697
2023-04-07	73,300.00	73,400.00	71,700.00	72,100.00	69,931.89	152,258
2023-04-06	75,000.00	75,000.00	73,000.00	73,100.00	70,901.82	156,632
2023-04-05	74,500.00	76,100.00	73,900.00	74,900.00	72,647.69	260,013
2023-04-04	73,600.00	74,400.00	72,400.00	73,800.00	71,580.77	201,872
2023-04-03	72,600.00	73,700.00	72,200.00	73,000.00	70,804.83	168,639
2023-03-31	71,500.00	73,500.00	71,200.00	72,400.00	70,222.87	230,062
2023-03-30	70,700.00	71,700.00	69,800.00	71,000.00	68,864.97	132,838
2023-03-29	71,300.00	71,800.00	70,000.00	70,500.00	68,380.00	106,521
2023-03-28	68,500.00	71,400.00	68,500.00	71,300.00	69,155.95	278,859
2023-03-27	68,500.00	69,500.00	67,700.00	68,500.00	66,440.14	153,766
2023-03-24	67,700.00	68,400.00	67,100.00	68,100.00	66,052.17	96,907
2023-03-23	67,800.00	68,400.00	67,400.00	67,700.00	65,664.20	126,466
2023-03-22	70,300.00	70,600.00	67,200.00	67,800.00	65,761.19	330,561
2023-03-21	70,900.00	71,300.00	69,600.00	69,900.00	67,798.05	100,242
2023-03-20	68,700.00	70,800.00	68,300.00	69,900.00	67,798.05	132,111
2023-03-17	69,000.00	70,500.00	68,600.00	69,200.00	67,119.10	182,633
2023-03-16	69,400.00	70,100.00	68,000.00	68,400.00	66,343.15	144,928
2023-03-15	69,200.00	71,300.00	68,600.00	70,300.00	68,186.02	177,083
2023-03-14	70,700.00	71,200.00	68,000.00	68,100.00	66,052.17	193,111
2023-03-13	69,300.00	71,400.00	68,400.00	71,300.00	69,155.95	155,804
2023-03-10	71,900.00	72,200.00	70,000.00	70,200.00	68,089.02	227,596
2023-03-09	73,200.00	73,700.00	72,300.00	72,700.00	70,513.85	173,295
2023-03-08	74,600.00	74,600.00	72,500.00	73,000.00	70,804.83	265,305
2023-03-07	75,600.00	77,400.00	74,400.00	74,400.00	72,162.73	359,196
2023-03-06	75,000.00	75,900.00	74,600.00	75,500.00	73,229.65	166,750
2023-03-03	74,900.00	75,500.00	74,400.00	74,900.00	72,647.69	130,992
2023-03-02	75,300.00	76,700.00	74,700.00	74,800.00	72,550.70	164,571
2023-02-28	75,000.00	75,500.00	74,500.00	74,700.00	72,453.71	121,085
2023-02-27	77,400.00	77,400.00	73,500.00	74,900.00	72,647.69	237,221
2023-02-24	74,800.00	77,800.00	74,600.00	77,300.00	74,975.52	333,804
2023-02-23	75,000.00	75,500.00	73,900.00	74,900.00	72,647.69	114,432
2023-02-22	74,000.00	75,100.00	73,800.00	74,400.00	72,162.73	179,830
2023-02-21	74,700.00	75,900.00	74,600.00	74,700.00	72,453.71	200,137
2023-02-20	75,500.00	76,200.00	74,200.00	74,700.00	72,453.71	169,679
2023-02-17	73,800.00	75,700.00	73,300.00	75,400.00	73,132.66	197,191
2023-02-16	75,100.00	75,600.00	73,700.00	74,500.00	72,259.72	262,101
2023-02-15	78,000.00	78,800.00	74,100.00	74,500.00	72,259.72	519,039
2023-02-14	79,000.00	79,100.00	77,900.00	78,200.00	75,848.46	236,277
2023-02-13	80,000.00	80,600.00	78,200.00	78,600.00	76,236.43	227,950
2023-02-10	79,900.00	80,700.00	77,500.00	79,300.00	76,915.38	331,402
2023-02-09	80,300.00	81,200.00	79,200.00	79,200.00	76,818.39	263,796

← NewerPage 15 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.