LIG Nex1 Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 222,000.00 | 226,000.00 | 218,000.00 | 219,000.00 | 218,121.02 | 184,738 |
| 2025-01-22 | 220,000.00 | 221,500.00 | 217,000.00 | 219,500.00 | 218,619.01 | 221,436 |
| 2025-01-21 | 211,500.00 | 219,000.00 | 211,000.00 | 217,000.00 | 216,129.05 | 279,723 |
| 2025-01-20 | 215,000.00 | 215,500.00 | 208,000.00 | 209,000.00 | 208,161.16 | 230,646 |
| 2025-01-17 | 222,500.00 | 223,000.00 | 210,000.00 | 213,000.00 | 212,145.10 | 371,760 |
| 2025-01-16 | 228,500.00 | 230,500.00 | 220,000.00 | 220,500.00 | 219,615.00 | 342,009 |
| 2025-01-15 | 226,500.00 | 232,000.00 | 224,000.00 | 226,500.00 | 225,590.92 | 267,131 |
| 2025-01-14 | 223,500.00 | 229,000.00 | 221,000.00 | 225,000.00 | 224,096.94 | 306,450 |
| 2025-01-13 | 222,500.00 | 225,500.00 | 220,000.00 | 223,000.00 | 222,104.97 | 228,343 |
| 2025-01-10 | 235,500.00 | 235,500.00 | 221,500.00 | 222,500.00 | 221,606.97 | 373,900 |
| 2025-01-09 | 233,000.00 | 237,500.00 | 223,500.00 | 235,000.00 | 234,056.80 | 468,463 |
| 2025-01-08 | 244,000.00 | 245,000.00 | 233,000.00 | 235,500.00 | 234,554.80 | 346,135 |
| 2025-01-07 | 251,500.00 | 255,500.00 | 247,500.00 | 247,500.00 | 246,506.63 | 213,263 |
| 2025-01-06 | 261,500.00 | 268,500.00 | 248,000.00 | 250,000.00 | 248,996.60 | 269,533 |
| 2025-01-03 | 249,000.00 | 261,500.00 | 247,000.00 | 260,000.00 | 258,956.46 | 281,328 |
| 2025-01-02 | 219,500.00 | 255,500.00 | 219,500.00 | 254,000.00 | 252,980.54 | 646,712 |
| 2024-12-30 | 207,500.00 | 221,000.00 | 206,500.00 | 220,500.00 | 219,615.00 | 193,060 |
| 2024-12-27 | 210,000.00 | 214,000.00 | 204,500.00 | 206,500.00 | 205,671.19 | 117,027 |
| 2024-12-26 | 209,500.00 | 214,500.00 | 206,500.00 | 210,500.00 | 207,264.77 | 96,903 |
| 2024-12-24 | 212,500.00 | 216,000.00 | 209,000.00 | 211,000.00 | 207,757.08 | 120,820 |
| 2024-12-23 | 203,000.00 | 213,000.00 | 203,000.00 | 212,000.00 | 208,741.71 | 169,195 |
| 2024-12-20 | 204,000.00 | 206,500.00 | 198,500.00 | 202,500.00 | 199,387.72 | 122,939 |
| 2024-12-19 | 192,800.00 | 205,500.00 | 190,200.00 | 203,500.00 | 200,372.35 | 230,453 |
| 2024-12-18 | 204,000.00 | 209,500.00 | 196,100.00 | 196,600.00 | 193,578.40 | 916,799 |
| 2024-12-17 | 193,700.00 | 215,000.00 | 191,600.00 | 206,500.00 | 203,326.25 | 470,874 |
| 2024-12-16 | 203,000.00 | 203,500.00 | 191,400.00 | 194,500.00 | 191,510.68 | 164,302 |
| 2024-12-13 | 198,800.00 | 199,600.00 | 195,100.00 | 198,000.00 | 194,956.88 | 123,020 |
| 2024-12-12 | 191,100.00 | 199,200.00 | 190,100.00 | 197,100.00 | 194,070.72 | 287,869 |
| 2024-12-11 | 182,900.00 | 188,300.00 | 179,200.00 | 188,000.00 | 185,110.58 | 184,085 |
| 2024-12-10 | 172,700.00 | 184,100.00 | 168,800.00 | 182,500.00 | 179,695.11 | 285,511 |
| 2024-12-09 | 178,500.00 | 182,000.00 | 170,400.00 | 171,100.00 | 168,470.32 | 388,700 |
| 2024-12-06 | 192,900.00 | 195,300.00 | 183,200.00 | 188,900.00 | 185,996.74 | 308,293 |
| 2024-12-05 | 205,500.00 | 207,000.00 | 193,300.00 | 193,900.00 | 190,919.90 | 257,598 |
| 2024-12-04 | 199,200.00 | 210,000.00 | 199,200.00 | 204,500.00 | 201,356.98 | 262,032 |
| 2024-12-03 | 199,100.00 | 207,500.00 | 198,300.00 | 203,500.00 | 200,372.35 | 173,893 |
| 2024-12-02 | 195,300.00 | 199,400.00 | 195,200.00 | 197,500.00 | 194,464.57 | 146,537 |
| 2024-11-29 | 203,000.00 | 207,500.00 | 195,900.00 | 197,100.00 | 194,070.72 | 193,960 |
| 2024-11-28 | 202,000.00 | 206,000.00 | 200,000.00 | 203,000.00 | 199,880.04 | 125,386 |
| 2024-11-27 | 199,900.00 | 205,500.00 | 199,500.00 | 200,000.00 | 196,926.15 | 199,503 |
| 2024-11-26 | 219,000.00 | 219,000.00 | 200,000.00 | 203,500.00 | 200,372.35 | 433,718 |
| 2024-11-25 | 229,500.00 | 232,000.00 | 216,500.00 | 223,000.00 | 219,572.65 | 300,545 |
| 2024-11-22 | 224,500.00 | 231,500.00 | 224,000.00 | 229,500.00 | 225,972.75 | 174,086 |
| 2024-11-21 | 235,000.00 | 235,500.00 | 217,000.00 | 222,500.00 | 219,080.34 | 412,713 |
| 2024-11-20 | 234,500.00 | 240,500.00 | 232,000.00 | 237,000.00 | 233,357.48 | 192,311 |
| 2024-11-19 | 238,000.00 | 238,500.00 | 230,000.00 | 232,000.00 | 228,434.33 | 146,408 |
| 2024-11-18 | 238,000.00 | 242,500.00 | 231,500.00 | 234,500.00 | 230,895.91 | 206,141 |
| 2024-11-15 | 243,000.00 | 245,000.00 | 233,500.00 | 240,000.00 | 236,311.38 | 233,797 |
| 2024-11-14 | 249,000.00 | 250,500.00 | 242,500.00 | 245,000.00 | 241,234.53 | 234,914 |
| 2024-11-13 | 256,000.00 | 260,000.00 | 245,500.00 | 247,000.00 | 243,203.79 | 206,886 |
| 2024-11-12 | 267,500.00 | 269,000.00 | 257,000.00 | 258,000.00 | 254,034.73 | 265,831 |
| 2024-11-11 | 264,000.00 | 267,000.00 | 255,500.00 | 266,000.00 | 261,911.77 | 241,297 |
| 2024-11-08 | 268,500.00 | 271,500.00 | 254,000.00 | 261,000.00 | 256,988.62 | 361,454 |
| 2024-11-07 | 263,500.00 | 270,000.00 | 257,000.00 | 269,000.00 | 264,865.67 | 406,341 |
| 2024-11-06 | 245,500.00 | 269,500.00 | 242,500.00 | 259,500.00 | 255,511.67 | 503,275 |
| 2024-11-05 | 242,500.00 | 248,500.00 | 239,500.00 | 244,000.00 | 240,249.90 | 97,147 |
| 2024-11-04 | 243,500.00 | 245,000.00 | 235,000.00 | 244,500.00 | 240,742.21 | 123,055 |
| 2024-11-01 | 246,500.00 | 252,500.00 | 237,500.00 | 243,000.00 | 239,265.27 | 148,169 |
| 2024-10-31 | 252,000.00 | 255,000.00 | 243,500.00 | 248,000.00 | 244,188.42 | 160,677 |
| 2024-10-30 | 248,000.00 | 252,000.00 | 244,000.00 | 251,000.00 | 247,142.31 | 120,287 |
| 2024-10-29 | 248,500.00 | 256,000.00 | 245,500.00 | 248,000.00 | 244,188.42 | 160,856 |
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.