LIG Nex1 Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	80,300.00	81,700.00	80,000.00	80,300.00	77,885.31	179,109
2023-02-07	81,300.00	81,800.00	79,700.00	79,900.00	77,497.34	195,431
2023-02-06	80,800.00	82,800.00	80,000.00	81,300.00	78,855.24	188,190
2023-02-03	81,000.00	81,800.00	80,200.00	81,100.00	78,661.25	137,657
2023-02-02	81,500.00	81,700.00	80,000.00	80,900.00	78,467.27	167,585
2023-02-01	80,800.00	81,200.00	79,700.00	81,000.00	78,564.26	206,394
2023-01-31	79,500.00	80,900.00	78,500.00	80,800.00	78,370.27	165,301
2023-01-30	81,100.00	82,900.00	79,100.00	79,300.00	76,915.38	339,964
2023-01-27	80,900.00	81,600.00	80,000.00	80,700.00	78,273.28	184,000
2023-01-26	78,800.00	80,500.00	78,700.00	80,300.00	77,885.31	247,109
2023-01-25	79,000.00	79,100.00	77,700.00	78,500.00	76,139.44	148,672
2023-01-20	77,500.00	78,900.00	77,000.00	78,100.00	75,751.46	142,879
2023-01-19	77,200.00	78,300.00	76,500.00	77,600.00	75,266.50	202,003
2023-01-18	79,500.00	80,000.00	77,300.00	77,800.00	75,460.49	273,493
2023-01-17	80,900.00	82,800.00	79,100.00	79,400.00	77,012.37	422,311
2023-01-16	83,000.00	83,000.00	78,500.00	79,900.00	77,497.34	611,868
2023-01-13	81,600.00	83,900.00	81,300.00	82,500.00	80,019.15	372,742
2023-01-12	82,400.00	83,200.00	80,800.00	81,100.00	78,661.25	289,484
2023-01-11	80,000.00	81,800.00	79,800.00	81,300.00	78,855.24	283,317
2023-01-10	80,800.00	81,000.00	78,500.00	79,300.00	76,915.38	271,427
2023-01-09	77,900.00	80,900.00	77,700.00	80,700.00	78,273.28	305,504
2023-01-06	76,800.00	78,900.00	76,100.00	77,500.00	75,169.51	274,108
2023-01-05	78,000.00	79,100.00	75,400.00	77,800.00	75,460.49	438,305
2023-01-04	81,300.00	81,300.00	75,500.00	78,000.00	75,654.47	607,729
2023-01-03	88,600.00	88,600.00	81,200.00	81,300.00	78,855.24	727,049
2023-01-02	93,500.00	93,800.00	87,900.00	88,900.00	86,226.70	238,505
2022-12-29	91,600.00	93,000.00	91,200.00	92,200.00	89,427.47	165,629
2022-12-28	93,200.00	94,200.00	91,200.00	91,600.00	88,845.51	217,743
2022-12-27	90,500.00	93,900.00	89,600.00	93,300.00	89,039.49	363,926
2022-12-26	88,400.00	90,400.00	87,300.00	90,200.00	86,081.05	155,704
2022-12-23	90,300.00	91,000.00	88,200.00	88,200.00	84,172.38	202,283
2022-12-22	91,100.00	91,400.00	89,200.00	91,100.00	86,939.96	135,819
2022-12-21	90,800.00	91,900.00	89,900.00	90,400.00	86,271.92	113,129
2022-12-20	89,200.00	92,000.00	88,900.00	90,000.00	85,890.19	208,110
2022-12-19	87,800.00	90,000.00	87,100.00	89,200.00	85,126.72	90,971
2022-12-16	89,500.00	91,400.00	87,600.00	87,800.00	83,790.65	151,305
2022-12-15	89,800.00	92,200.00	89,300.00	90,500.00	86,367.35	142,422
2022-12-14	89,300.00	90,400.00	88,200.00	89,900.00	85,794.75	98,048
2022-12-13	86,900.00	90,000.00	86,700.00	88,700.00	84,649.55	166,183
2022-12-12	84,300.00	86,800.00	83,300.00	86,300.00	82,359.15	218,504
2022-12-09	87,000.00	88,200.00	83,100.00	84,000.00	80,164.17	379,439
2022-12-08	90,300.00	90,300.00	84,900.00	87,300.00	83,313.48	279,720
2022-12-07	90,000.00	91,200.00	89,000.00	89,800.00	85,699.32	115,373
2022-12-06	90,400.00	90,800.00	88,500.00	90,300.00	86,176.49	125,685
2022-12-05	92,000.00	92,600.00	90,400.00	90,400.00	86,271.92	164,131
2022-12-02	91,500.00	92,200.00	90,400.00	91,800.00	87,607.99	134,932
2022-12-01	92,700.00	93,200.00	91,200.00	91,500.00	87,321.69	174,757
2022-11-30	92,600.00	93,400.00	91,200.00	92,500.00	88,276.03	149,017
2022-11-29	90,700.00	93,600.00	90,700.00	92,000.00	87,798.86	204,948
2022-11-28	92,300.00	93,600.00	90,900.00	90,900.00	86,749.09	173,696
2022-11-25	93,000.00	93,100.00	90,500.00	91,700.00	87,512.56	187,527
2022-11-24	94,200.00	94,200.00	92,300.00	92,700.00	88,466.89	175,958
2022-11-23	95,300.00	95,500.00	92,900.00	93,700.00	89,421.23	208,807
2022-11-22	91,600.00	95,000.00	91,600.00	94,900.00	90,566.43	325,567
2022-11-21	92,900.00	93,600.00	90,600.00	91,200.00	87,035.39	206,815
2022-11-18	89,500.00	94,200.00	87,900.00	92,200.00	87,989.72	499,249
2022-11-17	91,000.00	91,500.00	89,100.00	89,200.00	85,126.72	247,873
2022-11-16	92,700.00	93,000.00	89,800.00	91,300.00	87,130.82	405,476
2022-11-15	92,200.00	92,300.00	90,000.00	90,700.00	86,558.22	319,210
2022-11-14	97,900.00	97,900.00	91,400.00	92,000.00	87,798.86	468,394

← NewerPage 16 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.