LIG Nex1 Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 463,000.00 | 474,000.00 | 448,500.00 | 460,500.00 | 458,651.73 | 336,580 |
| 2025-10-22 | 447,500.00 | 452,000.00 | 434,500.00 | 450,000.00 | 448,193.88 | 156,249 |
| 2025-10-21 | 448,500.00 | 449,000.00 | 440,000.00 | 443,500.00 | 441,719.97 | 104,500 |
| 2025-10-20 | 440,000.00 | 447,000.00 | 440,000.00 | 443,500.00 | 441,719.97 | 118,494 |
| 2025-10-17 | 439,500.00 | 443,500.00 | 430,500.00 | 433,500.00 | 431,760.10 | 155,377 |
| 2025-10-16 | 452,500.00 | 458,000.00 | 438,000.00 | 445,000.00 | 443,213.95 | 168,633 |
| 2025-10-15 | 454,500.00 | 459,000.00 | 450,000.00 | 457,000.00 | 455,165.78 | 99,131 |
| 2025-10-14 | 461,000.00 | 467,000.00 | 443,500.00 | 447,000.00 | 445,205.92 | 204,635 |
| 2025-10-13 | 475,500.00 | 476,250.00 | 460,500.00 | 465,000.00 | 463,133.67 | 153,167 |
| 2025-10-10 | 496,000.00 | 498,000.00 | 469,000.00 | 480,000.00 | 478,073.47 | 254,265 |
| 2025-10-02 | 509,000.00 | 514,000.00 | 497,500.00 | 505,000.00 | 502,973.13 | 151,441 |
| 2025-10-01 | 517,000.00 | 522,000.00 | 503,000.00 | 507,000.00 | 504,965.10 | 104,099 |
| 2025-09-30 | 514,000.00 | 527,000.00 | 510,000.00 | 513,000.00 | 510,941.02 | 149,566 |
| 2025-09-29 | 501,000.00 | 527,000.00 | 495,500.00 | 507,000.00 | 504,965.10 | 148,832 |
| 2025-09-26 | 498,000.00 | 511,000.00 | 486,000.00 | 491,000.00 | 489,029.32 | 155,669 |
| 2025-09-25 | 500,000.00 | 515,000.00 | 494,000.00 | 494,000.00 | 492,017.28 | 135,206 |
| 2025-09-24 | 499,000.00 | 503,000.00 | 491,500.00 | 496,000.00 | 494,009.25 | 104,472 |
| 2025-09-23 | 500,000.00 | 507,000.00 | 492,500.00 | 493,500.00 | 491,519.29 | 78,555 |
| 2025-09-22 | 520,000.00 | 520,000.00 | 490,000.00 | 496,000.00 | 494,009.25 | 204,438 |
| 2025-09-19 | 512,000.00 | 520,000.00 | 508,000.00 | 513,000.00 | 510,941.02 | 262,876 |
| 2025-09-18 | 524,000.00 | 525,000.00 | 501,000.00 | 509,000.00 | 506,957.07 | 117,810 |
| 2025-09-17 | 535,000.00 | 535,000.00 | 516,000.00 | 517,000.00 | 514,924.97 | 133,524 |
| 2025-09-16 | 499,500.00 | 544,000.00 | 499,000.00 | 542,000.00 | 539,824.63 | 316,829 |
| 2025-09-15 | 505,000.00 | 512,000.00 | 493,500.00 | 495,000.00 | 493,013.27 | 134,173 |
| 2025-09-12 | 507,000.00 | 507,000.00 | 498,500.00 | 504,000.00 | 501,977.14 | 105,933 |
| 2025-09-11 | 501,000.00 | 511,000.00 | 495,500.00 | 503,000.00 | 500,981.16 | 206,149 |
| 2025-09-10 | 476,000.00 | 501,000.00 | 474,000.00 | 497,000.00 | 495,005.24 | 242,701 |
| 2025-09-09 | 484,500.00 | 485,000.00 | 470,500.00 | 473,500.00 | 471,599.56 | 144,894 |
| 2025-09-08 | 478,500.00 | 481,500.00 | 473,500.00 | 481,000.00 | 479,069.46 | 110,348 |
| 2025-09-05 | 491,000.00 | 494,000.00 | 475,500.00 | 476,000.00 | 474,089.52 | 199,430 |
| 2025-09-04 | 497,500.00 | 502,000.00 | 491,000.00 | 494,000.00 | 492,017.28 | 96,581 |
| 2025-09-03 | 505,000.00 | 507,000.00 | 495,500.00 | 500,000.00 | 497,993.20 | 82,184 |
| 2025-09-02 | 496,500.00 | 509,000.00 | 492,000.00 | 502,000.00 | 499,985.17 | 107,849 |
| 2025-09-01 | 496,000.00 | 503,000.00 | 490,500.00 | 493,000.00 | 491,021.29 | 83,486 |
| 2025-08-29 | 500,000.00 | 501,000.00 | 487,000.00 | 489,500.00 | 487,535.34 | 99,075 |
| 2025-08-28 | 495,000.00 | 505,000.00 | 493,000.00 | 497,000.00 | 495,005.24 | 121,482 |
| 2025-08-27 | 521,000.00 | 522,000.00 | 487,500.00 | 494,500.00 | 492,515.27 | 236,846 |
| 2025-08-26 | 519,000.00 | 535,000.00 | 516,000.00 | 522,000.00 | 519,904.90 | 997,381 |
| 2025-08-25 | 529,000.00 | 529,000.00 | 510,000.00 | 521,000.00 | 518,908.91 | 111,519 |
| 2025-08-22 | 510,000.00 | 533,000.00 | 505,000.00 | 524,000.00 | 521,896.87 | 165,163 |
| 2025-08-21 | 485,000.00 | 505,500.00 | 484,500.00 | 495,500.00 | 493,511.26 | 150,540 |
| 2025-08-20 | 466,500.00 | 480,500.00 | 461,000.00 | 476,000.00 | 474,089.52 | 176,134 |
| 2025-08-19 | 506,000.00 | 512,000.00 | 484,000.00 | 484,500.00 | 482,555.41 | 133,342 |
| 2025-08-18 | 504,000.00 | 519,000.00 | 503,000.00 | 509,000.00 | 506,957.07 | 102,592 |
| 2025-08-14 | 501,000.00 | 511,000.00 | 499,500.00 | 506,000.00 | 503,969.12 | 112,692 |
| 2025-08-13 | 500,000.00 | 503,000.00 | 479,000.00 | 502,000.00 | 499,985.17 | 202,691 |
| 2025-08-12 | 508,000.00 | 511,000.00 | 496,500.00 | 499,000.00 | 496,997.21 | 161,473 |
| 2025-08-11 | 498,000.00 | 510,000.00 | 496,500.00 | 503,000.00 | 500,981.16 | 167,410 |
| 2025-08-08 | 554,000.00 | 567,000.00 | 511,000.00 | 513,000.00 | 510,941.02 | 674,003 |
| 2025-08-07 | 609,000.00 | 625,000.00 | 598,000.00 | 603,000.00 | 600,579.80 | 154,473 |
| 2025-08-06 | 612,000.00 | 613,000.00 | 590,000.00 | 603,000.00 | 600,579.80 | 125,184 |
| 2025-08-05 | 608,000.00 | 622,000.00 | 605,000.00 | 614,000.00 | 611,535.65 | 70,183 |
| 2025-08-04 | 594,000.00 | 604,000.00 | 583,000.00 | 600,000.00 | 597,591.84 | 76,931 |
| 2025-08-01 | 621,000.00 | 624,000.00 | 581,000.00 | 592,000.00 | 589,623.95 | 160,271 |
| 2025-07-31 | 610,000.00 | 635,000.00 | 602,000.00 | 628,000.00 | 625,479.46 | 122,902 |
| 2025-07-30 | 617,000.00 | 625,000.00 | 597,000.00 | 615,000.00 | 612,531.63 | 99,826 |
| 2025-07-29 | 598,000.00 | 623,000.00 | 589,000.00 | 622,000.00 | 619,503.54 | 108,816 |
| 2025-07-28 | 620,000.00 | 621,000.00 | 596,000.00 | 601,000.00 | 598,587.82 | 76,153 |
| 2025-07-25 | 582,000.00 | 602,000.00 | 582,000.00 | 598,000.00 | 595,599.86 | 85,485 |
| 2025-07-24 | 597,000.00 | 600,000.00 | 580,000.00 | 584,000.00 | 581,656.05 | 92,233 |
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.