LIG Nex1 Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 90,500.00 | 91,100.00 | 88,100.00 | 88,200.00 | 84,172.38 | 262,923 |
| 2022-08-11 | 93,000.00 | 93,200.00 | 87,900.00 | 90,100.00 | 85,985.62 | 539,340 |
| 2022-08-10 | 93,400.00 | 94,500.00 | 92,100.00 | 92,800.00 | 88,562.33 | 193,005 |
| 2022-08-09 | 95,400.00 | 96,400.00 | 92,500.00 | 93,400.00 | 89,134.93 | 366,466 |
| 2022-08-08 | 89,500.00 | 95,000.00 | 89,300.00 | 94,100.00 | 89,802.96 | 653,922 |
| 2022-08-05 | 87,000.00 | 89,800.00 | 85,500.00 | 88,700.00 | 84,649.55 | 213,224 |
| 2022-08-04 | 87,200.00 | 87,400.00 | 85,400.00 | 86,900.00 | 82,931.75 | 154,991 |
| 2022-08-03 | 86,800.00 | 88,100.00 | 85,600.00 | 86,900.00 | 82,931.75 | 160,718 |
| 2022-08-02 | 86,300.00 | 87,700.00 | 84,600.00 | 86,700.00 | 82,740.88 | 303,284 |
| 2022-08-01 | 86,900.00 | 88,600.00 | 86,000.00 | 86,700.00 | 82,740.88 | 247,504 |
| 2022-07-29 | 83,000.00 | 88,500.00 | 82,500.00 | 88,000.00 | 83,981.52 | 522,773 |
| 2022-07-28 | 82,200.00 | 83,800.00 | 81,500.00 | 82,800.00 | 79,018.97 | 198,927 |
| 2022-07-27 | 81,700.00 | 82,500.00 | 80,000.00 | 81,500.00 | 77,778.34 | 170,311 |
| 2022-07-26 | 81,400.00 | 83,200.00 | 79,900.00 | 81,500.00 | 77,778.34 | 299,331 |
| 2022-07-25 | 78,300.00 | 81,600.00 | 77,900.00 | 80,800.00 | 77,110.30 | 307,722 |
| 2022-07-22 | 74,400.00 | 79,000.00 | 74,300.00 | 77,700.00 | 74,151.86 | 308,238 |
| 2022-07-21 | 74,200.00 | 75,500.00 | 73,500.00 | 74,400.00 | 71,002.55 | 90,130 |
| 2022-07-20 | 75,000.00 | 75,300.00 | 73,600.00 | 74,400.00 | 71,002.55 | 134,983 |
| 2022-07-19 | 74,800.00 | 75,300.00 | 72,600.00 | 74,500.00 | 71,097.99 | 194,160 |
| 2022-07-18 | 71,100.00 | 74,000.00 | 70,800.00 | 73,300.00 | 69,952.79 | 166,126 |
| 2022-07-15 | 70,400.00 | 72,100.00 | 69,700.00 | 70,300.00 | 67,089.78 | 176,320 |
| 2022-07-14 | 65,800.00 | 71,400.00 | 65,800.00 | 70,200.00 | 66,994.35 | 233,714 |
| 2022-07-13 | 66,300.00 | 67,400.00 | 65,200.00 | 66,300.00 | 63,272.44 | 170,388 |
| 2022-07-12 | 70,100.00 | 70,200.00 | 66,900.00 | 67,100.00 | 64,035.91 | 137,399 |
| 2022-07-11 | 70,000.00 | 71,900.00 | 68,400.00 | 70,400.00 | 67,185.21 | 129,468 |
| 2022-07-08 | 70,200.00 | 71,000.00 | 69,300.00 | 69,400.00 | 66,230.88 | 75,099 |
| 2022-07-07 | 69,500.00 | 70,200.00 | 67,900.00 | 69,600.00 | 66,421.74 | 103,277 |
| 2022-07-06 | 70,000.00 | 72,000.00 | 69,100.00 | 69,100.00 | 65,944.58 | 146,934 |
| 2022-07-05 | 71,300.00 | 71,900.00 | 68,300.00 | 71,200.00 | 67,948.68 | 206,592 |
| 2022-07-04 | 76,400.00 | 76,900.00 | 67,900.00 | 71,000.00 | 67,757.81 | 431,929 |
| 2022-07-01 | 73,000.00 | 78,100.00 | 73,000.00 | 75,800.00 | 72,338.62 | 392,506 |
| 2022-06-30 | 74,200.00 | 75,100.00 | 71,600.00 | 71,800.00 | 68,521.28 | 120,474 |
| 2022-06-29 | 72,500.00 | 75,200.00 | 71,700.00 | 73,800.00 | 70,429.95 | 147,470 |
| 2022-06-28 | 71,300.00 | 73,400.00 | 70,900.00 | 72,900.00 | 69,571.05 | 131,665 |
| 2022-06-27 | 69,500.00 | 71,700.00 | 68,700.00 | 70,900.00 | 67,662.38 | 122,913 |
| 2022-06-24 | 66,400.00 | 69,200.00 | 66,400.00 | 68,600.00 | 65,467.41 | 130,531 |
| 2022-06-23 | 68,900.00 | 70,400.00 | 66,500.00 | 66,800.00 | 63,749.61 | 237,186 |
| 2022-06-22 | 75,400.00 | 75,700.00 | 69,500.00 | 69,900.00 | 66,708.05 | 213,769 |
| 2022-06-21 | 76,000.00 | 76,800.00 | 72,500.00 | 74,800.00 | 71,384.29 | 221,786 |
| 2022-06-20 | 77,500.00 | 79,100.00 | 75,000.00 | 76,400.00 | 72,911.23 | 196,002 |
| 2022-06-17 | 76,100.00 | 77,200.00 | 75,600.00 | 76,100.00 | 72,624.92 | 136,425 |
| 2022-06-16 | 77,000.00 | 79,600.00 | 76,000.00 | 77,000.00 | 73,483.83 | 177,579 |
| 2022-06-15 | 79,100.00 | 79,800.00 | 76,000.00 | 76,900.00 | 73,388.39 | 239,058 |
| 2022-06-14 | 81,000.00 | 81,100.00 | 77,600.00 | 79,400.00 | 75,774.23 | 289,834 |
| 2022-06-13 | 83,800.00 | 84,200.00 | 81,500.00 | 81,700.00 | 77,969.20 | 278,688 |
| 2022-06-10 | 84,400.00 | 86,500.00 | 83,900.00 | 84,300.00 | 80,450.47 | 209,130 |
| 2022-06-09 | 81,800.00 | 85,000.00 | 81,300.00 | 84,600.00 | 80,736.78 | 341,051 |
| 2022-06-08 | 83,000.00 | 83,700.00 | 80,400.00 | 81,800.00 | 78,064.64 | 201,718 |
| 2022-06-07 | 81,000.00 | 83,400.00 | 80,800.00 | 82,200.00 | 78,446.37 | 332,282 |
| 2022-06-03 | 80,600.00 | 81,100.00 | 78,600.00 | 79,900.00 | 76,251.40 | 187,543 |
| 2022-06-02 | 79,400.00 | 82,000.00 | 78,600.00 | 80,600.00 | 76,919.43 | 167,462 |
| 2022-05-31 | 79,400.00 | 80,200.00 | 78,300.00 | 79,200.00 | 75,583.36 | 166,715 |
| 2022-05-30 | 79,000.00 | 81,300.00 | 78,800.00 | 79,300.00 | 75,678.80 | 176,775 |
| 2022-05-27 | 78,700.00 | 79,600.00 | 77,300.00 | 78,500.00 | 74,915.33 | 189,709 |
| 2022-05-26 | 79,200.00 | 79,700.00 | 77,700.00 | 78,700.00 | 75,106.20 | 189,084 |
| 2022-05-25 | 76,200.00 | 80,100.00 | 75,600.00 | 79,000.00 | 75,392.50 | 453,781 |
| 2022-05-24 | 76,800.00 | 78,300.00 | 74,800.00 | 74,900.00 | 71,479.72 | 240,231 |
| 2022-05-23 | 75,900.00 | 78,000.00 | 75,100.00 | 76,200.00 | 72,720.36 | 471,592 |
| 2022-05-20 | 73,800.00 | 74,400.00 | 72,900.00 | 73,200.00 | 69,857.35 | 185,684 |
| 2022-05-19 | 72,600.00 | 74,900.00 | 72,500.00 | 73,200.00 | 69,857.35 | 248,478 |
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.