LIG Nex1 Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	60,700.00	61,200.00	59,200.00	59,700.00	56,973.82	156,175
2022-02-17	59,800.00	62,000.00	59,800.00	61,200.00	58,405.33	232,405
2022-02-16	58,900.00	60,600.00	58,700.00	59,900.00	57,164.69	148,479
2022-02-15	59,300.00	60,100.00	57,800.00	58,200.00	55,542.32	181,726
2022-02-14	60,600.00	62,900.00	58,000.00	59,500.00	56,782.96	497,595
2022-02-11	62,400.00	63,400.00	60,000.00	60,200.00	57,450.99	240,923
2022-02-10	62,400.00	64,100.00	61,700.00	62,400.00	59,550.53	265,193
2022-02-09	64,600.00	64,800.00	62,200.00	62,400.00	59,550.53	196,968
2022-02-08	64,200.00	65,600.00	63,100.00	64,300.00	61,363.77	320,778
2022-02-07	60,600.00	66,000.00	59,400.00	63,800.00	60,886.60	768,198
2022-02-04	56,700.00	59,400.00	56,100.00	59,300.00	56,592.09	312,389
2022-02-03	60,000.00	60,400.00	56,100.00	56,300.00	53,729.08	350,368
2022-01-28	57,300.00	58,700.00	56,100.00	58,000.00	55,351.45	270,005
2022-01-27	59,700.00	59,800.00	56,100.00	57,300.00	54,683.42	297,737
2022-01-26	60,400.00	61,800.00	59,700.00	59,700.00	56,973.82	197,481
2022-01-25	60,600.00	61,800.00	59,300.00	60,000.00	57,260.12	286,462
2022-01-24	62,900.00	63,600.00	61,100.00	61,300.00	58,500.76	278,944
2022-01-21	65,700.00	65,700.00	62,200.00	63,700.00	60,791.17	347,786
2022-01-20	62,300.00	65,800.00	62,300.00	65,700.00	62,699.84	428,946
2022-01-19	61,400.00	63,600.00	60,600.00	62,000.00	59,168.80	449,261
2022-01-18	68,000.00	68,200.00	62,000.00	62,900.00	60,027.70	787,516
2022-01-17	74,400.00	77,700.00	67,400.00	68,100.00	64,990.24	1,245,964
2022-01-14	71,900.00	72,600.00	69,500.00	71,500.00	68,234.98	385,112
2022-01-13	68,800.00	73,000.00	68,700.00	72,000.00	68,712.15	614,680
2022-01-12	67,100.00	69,100.00	67,000.00	68,000.00	64,894.81	193,652
2022-01-11	66,500.00	68,200.00	65,600.00	66,500.00	63,463.30	264,792
2022-01-10	66,100.00	67,400.00	65,600.00	65,800.00	62,795.27	153,085
2022-01-07	65,300.00	67,100.00	64,500.00	66,200.00	63,177.00	212,502
2022-01-06	65,900.00	68,300.00	65,300.00	65,400.00	62,413.54	333,036
2022-01-05	71,100.00	71,200.00	66,700.00	67,600.00	64,513.07	493,226
2022-01-04	69,100.00	72,200.00	68,800.00	70,900.00	67,662.38	660,583
2022-01-03	69,500.00	70,000.00	67,900.00	69,100.00	65,944.58	269,474
2021-12-30	68,700.00	70,200.00	67,600.00	68,600.00	65,467.41	432,604
2021-12-29	65,300.00	68,700.00	65,000.00	67,800.00	64,703.94	396,298
2021-12-28	66,900.00	67,800.00	65,100.00	65,500.00	61,363.77	404,594
2021-12-27	63,400.00	67,000.00	63,400.00	66,100.00	61,925.88	554,903
2021-12-24	62,300.00	63,400.00	62,000.00	62,700.00	58,740.58	151,933
2021-12-23	61,200.00	62,800.00	61,100.00	62,500.00	58,553.21	184,187
2021-12-22	61,600.00	63,500.00	60,900.00	61,100.00	57,241.62	199,855
2021-12-21	61,400.00	63,200.00	60,300.00	61,800.00	57,897.42	286,591
2021-12-20	63,100.00	63,700.00	61,100.00	61,100.00	57,241.62	325,400
2021-12-17	60,200.00	66,700.00	60,000.00	64,300.00	60,239.55	902,744
2021-12-16	62,000.00	63,200.00	60,600.00	60,900.00	57,054.25	218,989
2021-12-15	62,800.00	62,800.00	60,900.00	62,000.00	58,084.79	242,903
2021-12-14	63,500.00	63,700.00	62,000.00	62,900.00	58,927.95	301,840
2021-12-13	61,600.00	64,600.00	61,200.00	62,900.00	58,927.95	500,675
2021-12-10	62,300.00	63,800.00	60,200.00	61,000.00	57,147.94	431,770
2021-12-09	59,500.00	63,200.00	58,800.00	62,900.00	58,927.95	816,178
2021-12-08	57,500.00	59,300.00	56,700.00	58,100.00	54,431.07	250,849
2021-12-07	58,400.00	58,500.00	56,500.00	57,200.00	53,587.90	204,684
2021-12-06	57,500.00	58,700.00	57,100.00	57,900.00	54,243.70	165,632
2021-12-03	56,700.00	58,400.00	55,700.00	57,800.00	54,150.01	265,432
2021-12-02	55,500.00	56,500.00	54,600.00	56,200.00	52,651.05	258,576
2021-12-01	53,700.00	56,300.00	52,900.00	55,700.00	52,182.62	345,006
2021-11-30	54,900.00	56,800.00	53,200.00	53,700.00	50,308.92	343,377
2021-11-29	55,400.00	59,200.00	54,500.00	54,700.00	51,245.77	586,416
2021-11-26	56,800.00	57,400.00	55,300.00	55,700.00	52,182.62	270,274
2021-11-25	57,400.00	58,500.00	56,300.00	56,800.00	53,213.16	267,203
2021-11-24	55,800.00	58,600.00	55,300.00	57,900.00	54,243.70	429,282
2021-11-23	57,200.00	59,000.00	55,900.00	56,200.00	52,651.05	521,198

← NewerPage 20 of 21 · 1,223 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.