LIG Nex1 Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 550,000.00 | 578,000.00 | 546,000.00 | 550,000.00 | 547,792.52 | 149,649 |
| 2026-01-19 | 542,000.00 | 560,000.00 | 532,000.00 | 554,000.00 | 551,776.46 | 124,923 |
| 2026-01-16 | 551,000.00 | 552,000.00 | 529,000.00 | 535,000.00 | 532,852.72 | 187,565 |
| 2026-01-15 | 567,000.00 | 568,000.00 | 543,000.00 | 556,000.00 | 553,768.44 | 175,688 |
| 2026-01-14 | 561,000.00 | 567,000.00 | 549,000.00 | 556,000.00 | 553,768.44 | 148,422 |
| 2026-01-13 | 561,000.00 | 572,000.00 | 546,000.00 | 570,000.00 | 567,712.24 | 153,569 |
| 2026-01-12 | 564,000.00 | 576,000.00 | 547,000.00 | 560,000.00 | 557,752.38 | 200,496 |
| 2026-01-09 | 535,000.00 | 550,000.00 | 528,000.00 | 542,000.00 | 539,824.63 | 248,634 |
| 2026-01-08 | 513,000.00 | 537,000.00 | 510,000.00 | 531,000.00 | 528,868.78 | 328,512 |
| 2026-01-07 | 490,500.00 | 509,000.00 | 486,500.00 | 489,500.00 | 487,535.34 | 179,094 |
| 2026-01-06 | 467,000.00 | 495,000.00 | 460,500.00 | 495,000.00 | 493,013.27 | 233,372 |
| 2026-01-05 | 453,500.00 | 470,000.00 | 440,000.00 | 468,500.00 | 466,619.63 | 201,516 |
| 2026-01-02 | 423,500.00 | 440,000.00 | 423,000.00 | 439,000.00 | 437,238.03 | 124,193 |
| 2025-12-30 | 428,000.00 | 429,500.00 | 416,500.00 | 421,000.00 | 419,310.27 | 89,663 |
| 2025-12-29 | 397,000.00 | 432,500.00 | 397,000.00 | 431,000.00 | 429,270.14 | 209,557 |
| 2025-12-26 | 412,500.00 | 418,500.00 | 395,500.00 | 398,000.00 | 396,402.59 | 88,491 |
| 2025-12-24 | 419,500.00 | 421,500.00 | 411,500.00 | 414,000.00 | 412,338.37 | 86,936 |
| 2025-12-23 | 420,000.00 | 422,000.00 | 413,000.00 | 417,000.00 | 415,326.33 | 79,028 |
| 2025-12-22 | 425,000.00 | 427,000.00 | 413,000.00 | 418,000.00 | 416,322.31 | 112,073 |
| 2025-12-19 | 389,500.00 | 418,000.00 | 384,000.00 | 416,000.00 | 414,330.34 | 369,833 |
| 2025-12-18 | 380,000.00 | 394,500.00 | 374,000.00 | 383,000.00 | 381,462.79 | 70,184 |
| 2025-12-17 | 379,000.00 | 390,000.00 | 373,000.00 | 385,000.00 | 383,454.76 | 75,805 |
| 2025-12-16 | 392,000.00 | 392,000.00 | 374,500.00 | 377,500.00 | 375,984.86 | 76,713 |
| 2025-12-15 | 382,500.00 | 400,000.00 | 378,000.00 | 387,000.00 | 385,446.73 | 165,133 |
| 2025-12-12 | 377,500.00 | 385,500.00 | 374,500.00 | 383,000.00 | 381,462.79 | 156,667 |
| 2025-12-11 | 386,000.00 | 388,000.00 | 372,000.00 | 372,500.00 | 371,004.93 | 153,312 |
| 2025-12-10 | 390,000.00 | 390,500.00 | 381,000.00 | 382,500.00 | 380,964.80 | 66,675 |
| 2025-12-09 | 391,000.00 | 398,500.00 | 385,500.00 | 388,500.00 | 386,940.71 | 89,341 |
| 2025-12-08 | 377,500.00 | 390,000.00 | 376,000.00 | 387,000.00 | 385,446.73 | 126,583 |
| 2025-12-05 | 367,000.00 | 374,500.00 | 364,500.00 | 372,500.00 | 371,004.93 | 116,532 |
| 2025-12-04 | 379,000.00 | 380,000.00 | 365,000.00 | 368,000.00 | 366,522.99 | 74,145 |
| 2025-12-03 | 370,000.00 | 377,500.00 | 368,000.00 | 374,500.00 | 372,996.90 | 73,923 |
| 2025-12-02 | 363,500.00 | 368,500.00 | 360,000.00 | 364,500.00 | 363,037.04 | 129,063 |
| 2025-12-01 | 379,500.00 | 380,000.00 | 364,000.00 | 368,000.00 | 366,522.99 | 156,239 |
| 2025-11-28 | 392,000.00 | 393,000.00 | 379,500.00 | 383,000.00 | 381,462.79 | 89,054 |
| 2025-11-27 | 394,000.00 | 396,000.00 | 387,500.00 | 389,500.00 | 387,936.70 | 49,669 |
| 2025-11-26 | 389,000.00 | 393,500.00 | 383,000.00 | 392,000.00 | 390,426.67 | 76,672 |
| 2025-11-25 | 397,500.00 | 399,000.00 | 383,000.00 | 384,500.00 | 382,956.77 | 127,289 |
| 2025-11-24 | 402,500.00 | 405,000.00 | 372,000.00 | 394,000.00 | 392,418.64 | 233,989 |
| 2025-11-21 | 403,000.00 | 409,500.00 | 396,500.00 | 402,000.00 | 400,386.53 | 106,470 |
| 2025-11-20 | 406,500.00 | 427,500.00 | 406,500.00 | 416,500.00 | 414,828.33 | 151,825 |
| 2025-11-19 | 409,000.00 | 412,000.00 | 390,500.00 | 406,500.00 | 404,868.47 | 156,113 |
| 2025-11-18 | 429,500.00 | 433,500.00 | 400,500.00 | 400,500.00 | 398,892.55 | 192,497 |
| 2025-11-17 | 417,000.00 | 427,000.00 | 408,000.00 | 425,000.00 | 423,294.22 | 178,079 |
| 2025-11-14 | 401,500.00 | 420,000.00 | 400,000.00 | 408,000.00 | 406,362.45 | 133,902 |
| 2025-11-13 | 404,000.00 | 413,000.00 | 401,000.00 | 408,500.00 | 406,860.44 | 116,448 |
| 2025-11-12 | 411,000.00 | 415,500.00 | 399,000.00 | 403,500.00 | 401,880.51 | 156,563 |
| 2025-11-11 | 418,500.00 | 429,000.00 | 406,000.00 | 409,000.00 | 407,358.44 | 174,699 |
| 2025-11-10 | 404,500.00 | 419,000.00 | 399,000.00 | 418,000.00 | 416,322.31 | 217,011 |
| 2025-11-07 | 451,000.00 | 452,000.00 | 395,000.00 | 401,500.00 | 399,888.54 | 776,332 |
| 2025-11-06 | 491,500.00 | 498,500.00 | 469,500.00 | 481,000.00 | 479,069.46 | 153,086 |
| 2025-11-05 | 509,000.00 | 511,000.00 | 462,000.00 | 477,000.00 | 475,085.51 | 276,461 |
| 2025-11-04 | 528,000.00 | 537,000.00 | 522,000.00 | 523,000.00 | 520,900.88 | 122,315 |
| 2025-11-03 | 517,000.00 | 534,000.00 | 517,000.00 | 533,000.00 | 530,860.75 | 155,397 |
| 2025-10-31 | 515,000.00 | 534,000.00 | 511,000.00 | 519,000.00 | 516,916.94 | 131,306 |
| 2025-10-30 | 514,000.00 | 523,000.00 | 508,000.00 | 513,000.00 | 510,941.02 | 153,137 |
| 2025-10-29 | 506,000.00 | 519,000.00 | 504,000.00 | 511,000.00 | 508,949.05 | 135,637 |
| 2025-10-28 | 507,000.00 | 510,000.00 | 494,500.00 | 504,000.00 | 501,977.14 | 144,858 |
| 2025-10-27 | 488,000.00 | 515,000.00 | 484,500.00 | 507,000.00 | 504,965.10 | 211,349 |
| 2025-10-24 | 466,500.00 | 494,000.00 | 449,500.00 | 485,000.00 | 483,053.40 | 352,684 |
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.