LIG Nex1 Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 594,000.00 | 599,000.00 | 583,000.00 | 593,000.00 | 590,619.93 | 88,717 |
| 2025-07-22 | 608,000.00 | 613,000.00 | 579,000.00 | 591,000.00 | 588,627.96 | 212,896 |
| 2025-07-21 | 630,000.00 | 644,000.00 | 623,000.00 | 630,000.00 | 627,471.43 | 93,725 |
| 2025-07-18 | 626,000.00 | 639,000.00 | 620,000.00 | 631,000.00 | 628,467.42 | 88,640 |
| 2025-07-17 | 624,000.00 | 638,000.00 | 612,000.00 | 628,000.00 | 625,479.46 | 112,424 |
| 2025-07-16 | 603,000.00 | 629,000.00 | 594,000.00 | 611,000.00 | 608,547.69 | 120,399 |
| 2025-07-15 | 589,000.00 | 615,000.00 | 589,000.00 | 610,000.00 | 607,551.70 | 126,345 |
| 2025-07-14 | 576,000.00 | 599,000.00 | 575,000.00 | 589,000.00 | 586,635.99 | 124,059 |
| 2025-07-11 | 594,000.00 | 602,000.00 | 566,000.00 | 570,000.00 | 567,712.24 | 166,692 |
| 2025-07-10 | 571,000.00 | 599,000.00 | 567,000.00 | 591,000.00 | 588,627.96 | 177,401 |
| 2025-07-09 | 554,000.00 | 575,000.00 | 549,000.00 | 569,000.00 | 566,716.26 | 261,760 |
| 2025-07-08 | 505,000.00 | 525,000.00 | 502,000.00 | 524,000.00 | 521,896.87 | 112,490 |
| 2025-07-07 | 479,000.00 | 503,000.00 | 479,000.00 | 500,000.00 | 497,993.20 | 109,586 |
| 2025-07-04 | 512,000.00 | 519,000.00 | 487,000.00 | 490,500.00 | 488,531.33 | 168,971 |
| 2025-07-03 | 530,000.00 | 534,000.00 | 510,000.00 | 516,000.00 | 513,928.98 | 94,927 |
| 2025-07-02 | 533,000.00 | 542,000.00 | 506,000.00 | 523,000.00 | 520,900.88 | 145,173 |
| 2025-07-01 | 553,000.00 | 563,000.00 | 537,000.00 | 538,000.00 | 535,840.68 | 104,303 |
| 2025-06-30 | 535,000.00 | 551,000.00 | 528,000.00 | 540,000.00 | 537,832.65 | 119,318 |
| 2025-06-27 | 534,000.00 | 555,000.00 | 530,000.00 | 543,000.00 | 540,820.61 | 186,495 |
| 2025-06-26 | 540,000.00 | 549,000.00 | 514,000.00 | 524,000.00 | 521,896.87 | 196,440 |
| 2025-06-25 | 540,000.00 | 549,000.00 | 525,000.00 | 527,000.00 | 524,884.83 | 298,512 |
| 2025-06-24 | 576,000.00 | 589,000.00 | 536,000.00 | 554,000.00 | 551,776.46 | 513,343 |
| 2025-06-23 | 648,000.00 | 650,000.00 | 622,000.00 | 630,000.00 | 627,471.43 | 249,566 |
| 2025-06-20 | 598,000.00 | 621,000.00 | 594,000.00 | 609,000.00 | 606,555.71 | 218,715 |
| 2025-06-19 | 571,000.00 | 595,000.00 | 568,000.00 | 593,000.00 | 590,619.93 | 162,655 |
| 2025-06-18 | 580,000.00 | 584,000.00 | 560,000.00 | 563,000.00 | 560,740.34 | 153,968 |
| 2025-06-17 | 540,000.00 | 572,000.00 | 539,000.00 | 561,000.00 | 558,748.37 | 220,561 |
| 2025-06-16 | 548,000.00 | 557,000.00 | 535,000.00 | 554,000.00 | 551,776.46 | 211,765 |
| 2025-06-13 | 460,500.00 | 533,000.00 | 452,500.00 | 526,000.00 | 523,888.84 | 629,467 |
| 2025-06-12 | 451,500.00 | 460,000.00 | 450,500.00 | 460,000.00 | 458,153.74 | 210,578 |
| 2025-06-11 | 462,500.00 | 463,000.00 | 439,000.00 | 451,500.00 | 449,687.86 | 156,304 |
| 2025-06-10 | 444,500.00 | 462,000.00 | 441,000.00 | 458,500.00 | 456,659.76 | 193,581 |
| 2025-06-09 | 445,500.00 | 446,500.00 | 434,000.00 | 440,000.00 | 438,234.01 | 132,928 |
| 2025-06-05 | 452,000.00 | 457,000.00 | 439,000.00 | 449,500.00 | 447,695.88 | 189,199 |
| 2025-06-04 | 450,000.00 | 454,000.00 | 436,000.00 | 452,000.00 | 450,185.85 | 124,487 |
| 2025-06-02 | 428,000.00 | 449,500.00 | 428,000.00 | 447,500.00 | 445,703.91 | 117,199 |
| 2025-05-30 | 434,500.00 | 446,000.00 | 426,000.00 | 429,000.00 | 427,278.16 | 183,441 |
| 2025-05-29 | 434,500.00 | 441,000.00 | 427,000.00 | 433,500.00 | 431,760.10 | 125,548 |
| 2025-05-28 | 446,000.00 | 451,500.00 | 421,500.00 | 428,500.00 | 426,780.17 | 194,277 |
| 2025-05-27 | 452,000.00 | 458,000.00 | 442,000.00 | 445,500.00 | 443,711.94 | 162,936 |
| 2025-05-26 | 427,500.00 | 433,500.00 | 418,500.00 | 433,500.00 | 431,760.10 | 130,872 |
| 2025-05-23 | 413,500.00 | 431,000.00 | 411,000.00 | 427,000.00 | 425,286.19 | 139,573 |
| 2025-05-22 | 416,000.00 | 419,500.00 | 409,000.00 | 412,500.00 | 410,844.39 | 98,335 |
| 2025-05-21 | 420,000.00 | 422,500.00 | 409,000.00 | 418,500.00 | 416,820.31 | 142,073 |
| 2025-05-20 | 405,500.00 | 415,500.00 | 402,500.00 | 405,500.00 | 403,872.48 | 165,511 |
| 2025-05-19 | 399,500.00 | 410,500.00 | 397,000.00 | 402,000.00 | 400,386.53 | 103,685 |
| 2025-05-16 | 393,500.00 | 408,000.00 | 392,000.00 | 405,000.00 | 403,374.49 | 179,229 |
| 2025-05-15 | 387,000.00 | 392,000.00 | 379,500.00 | 388,000.00 | 386,442.72 | 121,356 |
| 2025-05-14 | 377,000.00 | 385,500.00 | 374,000.00 | 380,000.00 | 378,474.83 | 120,650 |
| 2025-05-13 | 365,500.00 | 381,000.00 | 358,500.00 | 378,000.00 | 376,482.86 | 233,739 |
| 2025-05-12 | 397,000.00 | 400,000.00 | 373,000.00 | 381,500.00 | 379,968.81 | 255,678 |
| 2025-05-09 | 376,000.00 | 404,500.00 | 371,500.00 | 402,000.00 | 400,386.53 | 414,952 |
| 2025-05-08 | 336,500.00 | 419,500.00 | 326,500.00 | 372,500.00 | 371,004.93 | 1,292,916 |
| 2025-05-07 | 338,000.00 | 347,000.00 | 333,000.00 | 336,500.00 | 335,149.42 | 277,389 |
| 2025-05-02 | 322,500.00 | 332,000.00 | 318,500.00 | 330,000.00 | 328,675.51 | 157,050 |
| 2025-04-30 | 321,500.00 | 330,500.00 | 310,500.00 | 320,500.00 | 319,213.64 | 185,750 |
| 2025-04-29 | 317,000.00 | 321,000.00 | 310,000.00 | 321,000.00 | 319,711.63 | 139,651 |
| 2025-04-28 | 312,000.00 | 323,500.00 | 305,000.00 | 318,500.00 | 317,221.67 | 226,035 |
| 2025-04-25 | 312,000.00 | 314,000.00 | 306,000.00 | 311,500.00 | 310,249.76 | 79,947 |
| 2025-04-24 | 312,000.00 | 313,000.00 | 299,500.00 | 309,500.00 | 308,257.79 | 166,132 |
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.