LIG Nex1 Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 75,800.00 | 75,800.00 | 73,900.00 | 74,100.00 | 70,716.25 | 214,404 |
| 2022-05-17 | 75,700.00 | 76,500.00 | 74,400.00 | 75,200.00 | 71,766.02 | 204,742 |
| 2022-05-16 | 78,600.00 | 78,700.00 | 73,700.00 | 75,200.00 | 71,766.02 | 446,002 |
| 2022-05-13 | 77,000.00 | 77,900.00 | 75,500.00 | 77,700.00 | 74,151.86 | 209,731 |
| 2022-05-12 | 77,500.00 | 78,900.00 | 76,000.00 | 76,800.00 | 73,292.96 | 362,280 |
| 2022-05-11 | 83,000.00 | 83,400.00 | 78,000.00 | 78,000.00 | 74,438.16 | 483,347 |
| 2022-05-10 | 82,800.00 | 84,200.00 | 81,300.00 | 82,800.00 | 79,018.97 | 330,753 |
| 2022-05-09 | 85,700.00 | 87,900.00 | 82,800.00 | 83,900.00 | 80,068.74 | 465,107 |
| 2022-05-06 | 84,600.00 | 87,800.00 | 84,400.00 | 85,300.00 | 81,404.81 | 352,925 |
| 2022-05-04 | 86,700.00 | 87,600.00 | 85,100.00 | 85,700.00 | 81,786.54 | 365,590 |
| 2022-05-03 | 85,800.00 | 87,300.00 | 84,500.00 | 86,800.00 | 82,836.31 | 414,817 |
| 2022-05-02 | 82,400.00 | 87,100.00 | 82,400.00 | 85,500.00 | 81,595.68 | 575,304 |
| 2022-04-29 | 82,400.00 | 83,100.00 | 81,200.00 | 82,100.00 | 78,350.94 | 269,901 |
| 2022-04-28 | 83,000.00 | 84,300.00 | 80,800.00 | 82,300.00 | 78,541.80 | 592,157 |
| 2022-04-27 | 77,800.00 | 84,300.00 | 76,600.00 | 82,400.00 | 78,637.24 | 1,558,080 |
| 2022-04-26 | 78,200.00 | 81,500.00 | 77,300.00 | 78,200.00 | 74,629.03 | 535,612 |
| 2022-04-25 | 77,900.00 | 81,300.00 | 77,100.00 | 77,400.00 | 73,865.56 | 398,535 |
| 2022-04-22 | 75,000.00 | 79,600.00 | 74,800.00 | 78,600.00 | 75,010.76 | 346,712 |
| 2022-04-21 | 75,600.00 | 76,900.00 | 74,100.00 | 76,400.00 | 72,911.23 | 180,644 |
| 2022-04-20 | 76,900.00 | 76,900.00 | 75,100.00 | 75,100.00 | 71,670.59 | 183,626 |
| 2022-04-19 | 77,100.00 | 77,500.00 | 75,700.00 | 77,400.00 | 73,865.56 | 182,476 |
| 2022-04-18 | 73,600.00 | 77,300.00 | 73,300.00 | 76,700.00 | 73,197.53 | 484,092 |
| 2022-04-15 | 72,600.00 | 75,000.00 | 71,400.00 | 73,300.00 | 69,952.79 | 226,937 |
| 2022-04-14 | 72,300.00 | 72,800.00 | 71,500.00 | 72,800.00 | 69,475.62 | 133,374 |
| 2022-04-13 | 70,600.00 | 72,700.00 | 70,000.00 | 72,000.00 | 68,712.15 | 195,468 |
| 2022-04-12 | 69,600.00 | 70,900.00 | 68,900.00 | 69,900.00 | 66,708.05 | 140,491 |
| 2022-04-11 | 70,600.00 | 70,800.00 | 69,500.00 | 69,600.00 | 66,421.74 | 82,593 |
| 2022-04-08 | 70,600.00 | 72,000.00 | 69,100.00 | 70,300.00 | 67,089.78 | 167,590 |
| 2022-04-07 | 71,500.00 | 71,500.00 | 69,100.00 | 69,300.00 | 66,135.44 | 200,073 |
| 2022-04-06 | 70,800.00 | 72,000.00 | 70,200.00 | 71,500.00 | 68,234.98 | 155,048 |
| 2022-04-05 | 72,400.00 | 72,700.00 | 70,900.00 | 71,000.00 | 67,757.81 | 119,841 |
| 2022-04-04 | 72,200.00 | 73,000.00 | 71,800.00 | 72,400.00 | 69,093.88 | 84,928 |
| 2022-04-01 | 71,900.00 | 72,800.00 | 71,100.00 | 71,800.00 | 68,521.28 | 157,721 |
| 2022-03-31 | 73,400.00 | 74,300.00 | 71,500.00 | 71,900.00 | 68,616.72 | 232,697 |
| 2022-03-30 | 71,300.00 | 73,000.00 | 71,000.00 | 72,700.00 | 69,380.18 | 320,958 |
| 2022-03-29 | 78,000.00 | 78,100.00 | 71,900.00 | 72,200.00 | 68,903.02 | 711,414 |
| 2022-03-28 | 76,400.00 | 79,000.00 | 75,500.00 | 78,800.00 | 75,201.63 | 428,235 |
| 2022-03-25 | 78,300.00 | 79,400.00 | 75,900.00 | 76,600.00 | 73,102.09 | 351,898 |
| 2022-03-24 | 74,800.00 | 77,300.00 | 74,800.00 | 76,700.00 | 73,197.53 | 247,624 |
| 2022-03-23 | 77,900.00 | 77,900.00 | 74,300.00 | 75,300.00 | 71,861.46 | 454,109 |
| 2022-03-22 | 75,000.00 | 79,900.00 | 74,100.00 | 77,000.00 | 73,483.83 | 749,593 |
| 2022-03-21 | 75,100.00 | 77,200.00 | 74,100.00 | 74,300.00 | 70,907.12 | 319,031 |
| 2022-03-18 | 71,600.00 | 74,200.00 | 71,200.00 | 73,700.00 | 70,334.52 | 280,903 |
| 2022-03-17 | 72,400.00 | 72,900.00 | 69,700.00 | 71,600.00 | 68,330.42 | 621,706 |
| 2022-03-16 | 73,600.00 | 74,700.00 | 71,500.00 | 74,100.00 | 70,716.25 | 239,512 |
| 2022-03-15 | 76,300.00 | 76,800.00 | 72,800.00 | 73,100.00 | 69,761.92 | 386,970 |
| 2022-03-14 | 76,500.00 | 78,000.00 | 75,000.00 | 76,100.00 | 72,624.92 | 590,857 |
| 2022-03-11 | 73,700.00 | 75,700.00 | 73,200.00 | 75,200.00 | 71,766.02 | 407,380 |
| 2022-03-10 | 70,900.00 | 73,500.00 | 66,800.00 | 72,900.00 | 69,571.05 | 601,996 |
| 2022-03-08 | 74,600.00 | 76,400.00 | 71,600.00 | 71,700.00 | 68,425.85 | 592,732 |
| 2022-03-07 | 76,000.00 | 78,900.00 | 73,700.00 | 73,900.00 | 70,525.39 | 856,990 |
| 2022-03-04 | 71,300.00 | 75,900.00 | 71,200.00 | 74,600.00 | 71,193.42 | 668,022 |
| 2022-03-03 | 71,800.00 | 73,300.00 | 68,600.00 | 72,500.00 | 69,189.32 | 669,708 |
| 2022-03-02 | 71,300.00 | 75,500.00 | 70,500.00 | 72,900.00 | 69,571.05 | 1,102,579 |
| 2022-02-28 | 65,400.00 | 69,700.00 | 65,100.00 | 68,100.00 | 64,990.24 | 896,076 |
| 2022-02-25 | 61,600.00 | 64,700.00 | 60,900.00 | 64,000.00 | 61,077.47 | 444,088 |
| 2022-02-24 | 61,400.00 | 62,600.00 | 59,400.00 | 60,700.00 | 57,928.16 | 406,515 |
| 2022-02-23 | 61,900.00 | 61,900.00 | 60,400.00 | 60,900.00 | 58,119.03 | 178,562 |
| 2022-02-22 | 64,600.00 | 65,000.00 | 60,900.00 | 61,200.00 | 58,405.33 | 386,559 |
| 2022-02-21 | 60,200.00 | 64,500.00 | 60,000.00 | 64,000.00 | 61,077.47 | 493,086 |
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.