LIG Nex1 Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	99,700.00	100,500.00	96,500.00	97,700.00	93,238.57	278,600
2022-11-10	98,300.00	100,000.00	97,200.00	97,700.00	93,238.57	199,452
2022-11-09	100,500.00	101,500.00	97,200.00	98,700.00	94,192.90	277,613
2022-11-08	100,500.00	101,000.00	97,800.00	99,800.00	95,242.67	251,864
2022-11-07	107,000.00	107,000.00	99,100.00	100,000.00	95,433.54	292,830
2022-11-04	103,500.00	107,500.00	102,500.00	104,500.00	99,728.05	231,945
2022-11-03	101,500.00	106,500.00	100,000.00	103,500.00	98,773.71	284,934
2022-11-02	107,500.00	110,000.00	101,000.00	103,000.00	98,296.55	480,505
2022-11-01	102,500.00	107,500.00	102,000.00	106,500.00	101,636.72	308,008
2022-10-31	100,500.00	103,000.00	99,700.00	101,500.00	96,865.04	274,030
2022-10-28	95,400.00	102,000.00	94,600.00	100,500.00	95,910.71	489,737
2022-10-27	92,400.00	95,300.00	92,400.00	94,900.00	90,566.43	178,632
2022-10-26	91,000.00	93,000.00	90,400.00	91,200.00	87,035.39	117,247
2022-10-25	93,100.00	93,100.00	90,200.00	90,900.00	86,749.09	134,356
2022-10-24	89,000.00	91,900.00	89,000.00	90,900.00	86,749.09	197,568
2022-10-21	88,000.00	88,800.00	86,300.00	87,500.00	83,504.35	124,683
2022-10-20	89,200.00	90,500.00	87,800.00	87,800.00	83,790.65	242,700
2022-10-19	86,900.00	90,300.00	85,600.00	88,300.00	84,267.82	295,414
2022-10-18	84,800.00	87,700.00	84,800.00	85,900.00	81,977.41	354,379
2022-10-17	87,000.00	88,100.00	82,300.00	83,900.00	80,068.74	598,195
2022-10-14	86,200.00	91,400.00	85,800.00	89,700.00	85,603.89	421,000
2022-10-13	95,000.00	95,100.00	84,300.00	84,400.00	80,545.91	648,703
2022-10-12	89,600.00	95,700.00	84,400.00	94,300.00	89,993.83	559,219
2022-10-11	89,700.00	93,100.00	89,200.00	90,000.00	85,890.19	267,980
2022-10-07	93,100.00	93,500.00	88,000.00	90,100.00	85,985.62	472,157
2022-10-06	92,500.00	94,300.00	91,100.00	93,600.00	89,325.79	162,838
2022-10-05	97,000.00	97,100.00	89,100.00	91,400.00	87,226.26	397,369
2022-10-04	93,000.00	97,200.00	92,200.00	95,000.00	90,661.86	242,039
2022-09-30	89,400.00	93,100.00	88,700.00	90,300.00	86,176.49	172,584
2022-09-29	91,700.00	93,300.00	89,400.00	91,100.00	86,939.96	205,564
2022-09-28	89,600.00	91,800.00	89,000.00	90,300.00	86,176.49	228,143
2022-09-27	90,100.00	90,900.00	87,000.00	90,100.00	85,985.62	184,521
2022-09-26	94,300.00	95,200.00	88,600.00	89,900.00	85,794.75	364,928
2022-09-23	97,400.00	98,800.00	94,000.00	94,300.00	89,993.83	205,883
2022-09-22	96,400.00	98,200.00	94,000.00	97,400.00	92,952.27	287,739
2022-09-21	92,800.00	96,300.00	92,500.00	95,200.00	90,852.73	205,631
2022-09-20	91,800.00	94,600.00	91,800.00	93,600.00	89,325.79	196,118
2022-09-19	94,400.00	95,500.00	90,700.00	91,400.00	87,226.26	255,980
2022-09-16	95,000.00	95,700.00	92,500.00	93,500.00	89,230.36	208,332
2022-09-15	96,300.00	99,700.00	94,200.00	95,300.00	90,948.16	349,059
2022-09-14	93,700.00	97,000.00	92,500.00	96,600.00	92,188.80	325,368
2022-09-13	102,500.00	104,000.00	93,500.00	95,800.00	91,425.33	717,777
2022-09-08	104,000.00	105,000.00	100,500.00	103,500.00	98,773.71	293,106
2022-09-07	109,000.00	114,000.00	103,000.00	104,000.00	99,250.88	418,098
2022-09-06	108,500.00	110,000.00	106,500.00	109,000.00	104,022.56	196,797
2022-09-05	105,500.00	109,500.00	103,500.00	107,500.00	102,591.06	279,441
2022-09-02	104,000.00	107,500.00	100,500.00	105,500.00	100,682.39	228,772
2022-09-01	104,000.00	108,000.00	102,500.00	103,000.00	98,296.55	236,271
2022-08-31	103,500.00	107,000.00	100,500.00	106,000.00	101,159.55	263,481
2022-08-30	107,000.00	107,000.00	102,000.00	103,500.00	98,773.71	267,014
2022-08-29	103,000.00	108,000.00	103,000.00	105,000.00	100,205.22	273,388
2022-08-26	104,000.00	107,000.00	101,500.00	105,500.00	100,682.39	258,443
2022-08-25	101,000.00	105,000.00	97,700.00	102,500.00	97,819.38	522,535
2022-08-24	96,700.00	101,500.00	95,400.00	99,300.00	94,765.51	688,081
2022-08-23	90,400.00	95,700.00	90,200.00	94,200.00	89,898.40	323,579
2022-08-22	90,300.00	91,900.00	89,600.00	91,200.00	87,035.39	130,109
2022-08-19	91,600.00	93,000.00	90,400.00	90,900.00	86,749.09	180,125
2022-08-18	88,500.00	93,800.00	87,200.00	90,700.00	86,558.22	604,807
2022-08-17	88,200.00	88,900.00	86,900.00	88,300.00	84,267.82	190,439
2022-08-16	88,800.00	90,600.00	88,000.00	88,200.00	84,172.38	251,035

← NewerPage 17 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.