LIG Nex1 Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 311,000.00 | 318,500.00 | 308,500.00 | 312,000.00 | 310,747.76 | 200,239 |
| 2025-04-22 | 288,000.00 | 314,000.00 | 287,500.00 | 311,500.00 | 310,249.76 | 316,832 |
| 2025-04-21 | 290,000.00 | 294,000.00 | 285,000.00 | 290,500.00 | 289,334.05 | 88,301 |
| 2025-04-18 | 293,000.00 | 295,500.00 | 286,500.00 | 287,500.00 | 286,346.09 | 124,076 |
| 2025-04-17 | 289,000.00 | 293,000.00 | 286,000.00 | 291,000.00 | 289,832.04 | 161,763 |
| 2025-04-16 | 271,000.00 | 292,500.00 | 270,500.00 | 288,000.00 | 286,844.08 | 320,095 |
| 2025-04-15 | 279,000.00 | 279,500.00 | 268,000.00 | 269,000.00 | 267,920.34 | 188,750 |
| 2025-04-14 | 273,500.00 | 281,500.00 | 270,000.00 | 281,000.00 | 279,872.18 | 242,419 |
| 2025-04-11 | 252,500.00 | 270,000.00 | 251,500.00 | 270,000.00 | 268,916.33 | 157,194 |
| 2025-04-10 | 250,500.00 | 257,500.00 | 247,500.00 | 257,000.00 | 255,968.50 | 169,806 |
| 2025-04-09 | 251,000.00 | 253,000.00 | 235,000.00 | 239,000.00 | 238,040.75 | 146,406 |
| 2025-04-08 | 247,000.00 | 253,000.00 | 243,000.00 | 250,500.00 | 249,494.59 | 145,906 |
| 2025-04-07 | 247,500.00 | 248,000.00 | 235,500.00 | 239,000.00 | 238,040.75 | 146,332 |
| 2025-04-04 | 259,500.00 | 264,500.00 | 250,000.00 | 257,500.00 | 256,466.50 | 163,530 |
| 2025-04-03 | 244,500.00 | 263,000.00 | 244,500.00 | 261,000.00 | 259,952.45 | 202,170 |
| 2025-04-02 | 263,500.00 | 265,000.00 | 248,500.00 | 251,000.00 | 249,992.59 | 152,015 |
| 2025-04-01 | 252,000.00 | 261,000.00 | 252,000.00 | 258,500.00 | 257,462.48 | 176,208 |
| 2025-03-31 | 235,500.00 | 249,500.00 | 235,500.00 | 248,000.00 | 247,004.63 | 144,978 |
| 2025-03-28 | 250,500.00 | 252,000.00 | 241,000.00 | 243,000.00 | 242,024.69 | 151,346 |
| 2025-03-27 | 256,500.00 | 258,000.00 | 248,500.00 | 249,000.00 | 248,000.61 | 120,025 |
| 2025-03-26 | 259,500.00 | 260,500.00 | 250,500.00 | 254,000.00 | 252,980.54 | 203,320 |
| 2025-03-25 | 265,500.00 | 270,000.00 | 255,500.00 | 258,000.00 | 256,964.49 | 198,557 |
| 2025-03-24 | 269,500.00 | 273,500.00 | 265,000.00 | 268,000.00 | 266,924.35 | 120,276 |
| 2025-03-21 | 260,000.00 | 274,500.00 | 260,000.00 | 269,000.00 | 267,920.34 | 243,990 |
| 2025-03-20 | 280,000.00 | 282,000.00 | 266,500.00 | 270,500.00 | 269,414.32 | 464,297 |
| 2025-03-19 | 283,500.00 | 289,000.00 | 276,500.00 | 283,500.00 | 282,362.14 | 379,261 |
| 2025-03-18 | 296,500.00 | 297,000.00 | 281,000.00 | 281,500.00 | 280,370.17 | 345,058 |
| 2025-03-17 | 281,000.00 | 296,000.00 | 280,000.00 | 292,500.00 | 291,326.02 | 529,473 |
| 2025-03-14 | 280,500.00 | 281,500.00 | 274,500.00 | 276,000.00 | 274,892.24 | 261,921 |
| 2025-03-13 | 281,500.00 | 289,000.00 | 279,000.00 | 279,500.00 | 278,378.20 | 699,715 |
| 2025-03-12 | 307,500.00 | 317,000.00 | 277,000.00 | 280,500.00 | 279,374.18 | 724,848 |
| 2025-03-11 | 306,000.00 | 311,500.00 | 304,000.00 | 309,000.00 | 307,759.80 | 291,104 |
| 2025-03-10 | 319,000.00 | 321,500.00 | 304,000.00 | 316,000.00 | 314,731.70 | 231,917 |
| 2025-03-07 | 320,500.00 | 323,000.00 | 309,250.00 | 319,000.00 | 317,719.66 | 353,894 |
| 2025-03-06 | 308,000.00 | 324,500.00 | 301,000.00 | 320,500.00 | 319,213.64 | 458,236 |
| 2025-03-05 | 292,500.00 | 307,000.00 | 284,000.00 | 303,000.00 | 301,783.88 | 406,511 |
| 2025-03-04 | 280,000.00 | 293,500.00 | 274,500.00 | 290,500.00 | 289,334.05 | 535,975 |
| 2025-02-28 | 287,500.00 | 292,000.00 | 270,500.00 | 270,500.00 | 269,414.32 | 376,336 |
| 2025-02-27 | 293,000.00 | 295,500.00 | 282,500.00 | 289,000.00 | 287,840.07 | 763,605 |
| 2025-02-26 | 307,500.00 | 313,000.00 | 292,000.00 | 294,000.00 | 292,820.00 | 323,823 |
| 2025-02-25 | 301,500.00 | 310,000.00 | 296,000.00 | 306,000.00 | 304,771.84 | 284,561 |
| 2025-02-24 | 310,000.00 | 313,500.00 | 298,000.00 | 300,000.00 | 298,795.92 | 349,149 |
| 2025-02-21 | 303,500.00 | 314,000.00 | 297,000.00 | 312,500.00 | 311,245.75 | 372,725 |
| 2025-02-20 | 300,500.00 | 313,000.00 | 292,000.00 | 306,000.00 | 304,771.84 | 550,296 |
| 2025-02-19 | 307,000.00 | 313,000.00 | 301,500.00 | 306,000.00 | 304,771.84 | 503,059 |
| 2025-02-18 | 289,500.00 | 319,500.00 | 286,000.00 | 306,000.00 | 304,771.84 | 1,396,298 |
| 2025-02-17 | 285,000.00 | 291,500.00 | 271,500.00 | 280,500.00 | 279,374.18 | 441,318 |
| 2025-02-14 | 296,000.00 | 296,000.00 | 277,000.00 | 284,000.00 | 282,860.14 | 477,983 |
| 2025-02-13 | 285,500.00 | 294,500.00 | 277,000.00 | 288,000.00 | 286,844.08 | 496,948 |
| 2025-02-12 | 272,500.00 | 292,500.00 | 271,000.00 | 290,000.00 | 288,836.05 | 808,678 |
| 2025-02-11 | 260,000.00 | 267,000.00 | 254,000.00 | 267,000.00 | 265,928.37 | 506,987 |
| 2025-02-10 | 254,000.00 | 260,500.00 | 250,000.00 | 253,000.00 | 251,984.56 | 240,539 |
| 2025-02-07 | 254,000.00 | 260,500.00 | 250,500.00 | 251,000.00 | 249,992.59 | 313,716 |
| 2025-02-06 | 250,500.00 | 257,000.00 | 247,500.00 | 254,000.00 | 252,980.54 | 284,327 |
| 2025-02-05 | 248,000.00 | 252,500.00 | 246,000.00 | 249,000.00 | 248,000.61 | 189,884 |
| 2025-02-04 | 235,500.00 | 255,000.00 | 235,000.00 | 247,500.00 | 246,506.63 | 497,380 |
| 2025-02-03 | 220,000.00 | 230,000.00 | 214,000.00 | 228,000.00 | 227,084.90 | 246,841 |
| 2025-01-31 | 234,500.00 | 236,500.00 | 224,500.00 | 226,500.00 | 225,590.92 | 222,556 |
| 2025-01-24 | 222,500.00 | 234,500.00 | 220,500.00 | 230,500.00 | 229,574.86 | 345,732 |
| 2025-01-23 | 222,000.00 | 226,000.00 | 218,000.00 | 219,000.00 | 218,121.02 | 184,738 |
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.