LIG Nex1 Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 57,200.00 | 59,000.00 | 55,900.00 | 56,200.00 | 52,651.05 | 521,198 |
| 2021-11-22 | 63,700.00 | 64,200.00 | 56,900.00 | 57,700.00 | 54,056.33 | 1,057,882 |
| 2021-11-19 | 60,600.00 | 66,300.00 | 59,500.00 | 65,000.00 | 60,895.34 | 2,980,146 |
| 2021-11-18 | 60,400.00 | 72,900.00 | 58,000.00 | 58,000.00 | 54,337.38 | 3,662,471 |
| 2021-11-17 | 53,700.00 | 57,900.00 | 52,000.00 | 57,800.00 | 54,150.01 | 1,946,055 |
| 2021-11-16 | 49,000.00 | 50,500.00 | 48,700.00 | 49,950.00 | 46,795.73 | 178,318 |
| 2021-11-15 | 49,350.00 | 50,200.00 | 48,600.00 | 48,850.00 | 45,765.19 | 98,521 |
| 2021-11-12 | 47,850.00 | 50,000.00 | 47,300.00 | 48,900.00 | 45,812.03 | 242,818 |
| 2021-11-11 | 48,750.00 | 49,900.00 | 47,550.00 | 47,950.00 | 44,922.02 | 193,161 |
| 2021-11-10 | 49,100.00 | 50,400.00 | 48,400.00 | 48,700.00 | 45,624.66 | 186,939 |
| 2021-11-09 | 47,300.00 | 49,100.00 | 47,300.00 | 49,100.00 | 45,999.40 | 134,604 |
| 2021-11-08 | 47,500.00 | 47,700.00 | 46,700.00 | 47,500.00 | 44,500.44 | 79,286 |
| 2021-11-05 | 48,000.00 | 48,150.00 | 46,200.00 | 47,450.00 | 44,453.60 | 110,528 |
| 2021-11-04 | 47,400.00 | 48,400.00 | 47,300.00 | 47,700.00 | 44,687.81 | 92,340 |
| 2021-11-03 | 46,500.00 | 47,200.00 | 45,800.00 | 46,900.00 | 43,938.33 | 98,266 |
| 2021-11-02 | 47,100.00 | 47,200.00 | 46,400.00 | 46,600.00 | 43,657.28 | 40,928 |
| 2021-11-01 | 46,700.00 | 47,650.00 | 46,450.00 | 46,650.00 | 43,704.12 | 53,677 |
| 2021-10-29 | 47,850.00 | 47,850.00 | 46,550.00 | 46,600.00 | 43,657.28 | 78,667 |
| 2021-10-28 | 46,800.00 | 48,100.00 | 46,250.00 | 47,450.00 | 44,453.60 | 120,705 |
| 2021-10-27 | 46,400.00 | 46,900.00 | 45,600.00 | 46,550.00 | 43,610.43 | 66,048 |
| 2021-10-26 | 46,400.00 | 46,800.00 | 45,650.00 | 46,300.00 | 43,376.22 | 104,693 |
| 2021-10-25 | 46,350.00 | 47,300.00 | 46,000.00 | 46,400.00 | 43,469.90 | 71,673 |
| 2021-10-22 | 47,500.00 | 47,700.00 | 46,300.00 | 46,750.00 | 43,797.80 | 95,780 |
| 2021-10-21 | 47,250.00 | 48,250.00 | 47,000.00 | 47,500.00 | 44,500.44 | 97,955 |
| 2021-10-20 | 48,700.00 | 49,250.00 | 47,050.00 | 47,200.00 | 44,219.39 | 127,463 |
| 2021-10-19 | 49,250.00 | 49,450.00 | 48,650.00 | 48,850.00 | 45,765.19 | 55,514 |
| 2021-10-18 | 49,200.00 | 49,350.00 | 48,100.00 | 49,050.00 | 45,952.56 | 105,745 |
| 2021-10-15 | 48,150.00 | 48,850.00 | 48,000.00 | 48,600.00 | 45,530.98 | 95,604 |
| 2021-10-14 | 48,400.00 | 48,450.00 | 47,750.00 | 48,150.00 | 45,109.39 | 90,251 |
← NewerPage 21 of 21 · 1,229 trading days
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.