LIG Nex1 Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 248,500.00 | 250,000.00 | 244,000.00 | 248,500.00 | 244,680.74 | 100,647 |
| 2024-10-25 | 251,500.00 | 254,000.00 | 245,000.00 | 249,000.00 | 245,173.05 | 120,761 |
| 2024-10-24 | 246,500.00 | 255,000.00 | 246,500.00 | 252,000.00 | 248,126.94 | 165,511 |
| 2024-10-23 | 262,000.00 | 262,000.00 | 247,000.00 | 248,500.00 | 244,680.74 | 312,002 |
| 2024-10-22 | 257,000.00 | 265,000.00 | 253,500.00 | 265,000.00 | 260,927.14 | 279,505 |
| 2024-10-21 | 255,000.00 | 262,000.00 | 247,500.00 | 254,500.00 | 250,588.52 | 191,523 |
| 2024-10-18 | 252,500.00 | 255,500.00 | 248,000.00 | 253,000.00 | 249,111.57 | 177,667 |
| 2024-10-17 | 251,000.00 | 259,500.00 | 247,500.00 | 254,500.00 | 250,588.52 | 308,821 |
| 2024-10-16 | 243,500.00 | 252,500.00 | 240,000.00 | 248,500.00 | 244,680.74 | 274,528 |
| 2024-10-15 | 240,500.00 | 245,000.00 | 236,500.00 | 244,000.00 | 240,249.90 | 188,356 |
| 2024-10-14 | 245,000.00 | 249,500.00 | 235,000.00 | 239,500.00 | 235,819.06 | 181,541 |
| 2024-10-11 | 243,500.00 | 253,000.00 | 240,000.00 | 242,500.00 | 238,772.95 | 241,494 |
| 2024-10-10 | 244,500.00 | 245,500.00 | 232,000.00 | 240,000.00 | 236,311.38 | 401,812 |
| 2024-10-08 | 242,000.00 | 246,500.00 | 239,500.00 | 244,500.00 | 240,742.21 | 256,690 |
| 2024-10-07 | 227,500.00 | 248,000.00 | 225,000.00 | 245,000.00 | 241,234.53 | 686,431 |
| 2024-10-04 | 219,500.00 | 225,000.00 | 216,500.00 | 223,000.00 | 219,572.65 | 233,756 |
| 2024-10-02 | 218,000.00 | 225,000.00 | 216,000.00 | 219,000.00 | 215,634.13 | 291,730 |
| 2024-09-30 | 212,500.00 | 214,000.00 | 209,500.00 | 211,000.00 | 207,757.08 | 123,910 |
| 2024-09-27 | 215,500.00 | 217,500.00 | 208,000.00 | 210,500.00 | 207,264.77 | 198,984 |
| 2024-09-26 | 222,500.00 | 222,500.00 | 210,000.00 | 216,000.00 | 212,680.24 | 266,665 |
| 2024-09-25 | 218,500.00 | 225,500.00 | 218,500.00 | 221,000.00 | 217,603.39 | 173,788 |
| 2024-09-24 | 215,000.00 | 220,000.00 | 212,500.00 | 220,000.00 | 216,618.76 | 193,621 |
| 2024-09-23 | 219,000.00 | 219,000.00 | 211,500.00 | 214,500.00 | 211,203.29 | 241,876 |
| 2024-09-20 | 214,500.00 | 218,500.00 | 208,500.00 | 211,000.00 | 207,757.08 | 409,119 |
| 2024-09-19 | 209,500.00 | 211,000.00 | 205,500.00 | 206,500.00 | 203,326.25 | 182,561 |
| 2024-09-13 | 202,500.00 | 208,000.00 | 200,500.00 | 207,000.00 | 203,818.56 | 212,085 |
| 2024-09-12 | 204,000.00 | 207,500.00 | 199,000.00 | 200,500.00 | 197,418.46 | 306,928 |
| 2024-09-11 | 191,900.00 | 205,000.00 | 187,600.00 | 200,500.00 | 197,418.46 | 520,229 |
| 2024-09-10 | 173,300.00 | 185,900.00 | 173,300.00 | 185,200.00 | 182,353.61 | 223,520 |
| 2024-09-09 | 170,000.00 | 174,300.00 | 168,700.00 | 173,300.00 | 170,636.51 | 145,409 |
| 2024-09-06 | 181,600.00 | 182,000.00 | 173,700.00 | 175,000.00 | 172,310.38 | 201,305 |
| 2024-09-05 | 187,900.00 | 192,000.00 | 181,000.00 | 182,200.00 | 179,399.72 | 174,077 |
| 2024-09-04 | 190,000.00 | 193,400.00 | 187,700.00 | 187,800.00 | 184,913.65 | 195,276 |
| 2024-09-03 | 193,500.00 | 200,000.00 | 193,100.00 | 195,800.00 | 192,790.70 | 173,057 |
| 2024-09-02 | 196,000.00 | 196,000.00 | 191,300.00 | 192,200.00 | 189,246.03 | 125,032 |
| 2024-08-30 | 192,500.00 | 196,600.00 | 192,500.00 | 195,000.00 | 192,002.99 | 136,736 |
| 2024-08-29 | 196,400.00 | 196,700.00 | 191,800.00 | 191,800.00 | 188,852.17 | 139,822 |
| 2024-08-28 | 198,400.00 | 201,500.00 | 191,000.00 | 198,000.00 | 194,956.88 | 258,020 |
| 2024-08-27 | 193,600.00 | 198,100.00 | 191,300.00 | 198,100.00 | 195,055.35 | 216,363 |
| 2024-08-26 | 190,100.00 | 194,000.00 | 185,200.00 | 193,500.00 | 190,526.05 | 163,646 |
| 2024-08-23 | 187,100.00 | 192,300.00 | 186,500.00 | 188,900.00 | 185,996.74 | 102,322 |
| 2024-08-22 | 195,100.00 | 197,000.00 | 188,700.00 | 189,700.00 | 186,784.45 | 144,241 |
| 2024-08-21 | 193,200.00 | 196,300.00 | 191,000.00 | 195,100.00 | 192,101.46 | 140,304 |
| 2024-08-20 | 202,000.00 | 202,000.00 | 191,200.00 | 194,700.00 | 191,707.60 | 280,000 |
| 2024-08-19 | 204,000.00 | 210,500.00 | 200,000.00 | 200,500.00 | 197,418.46 | 149,476 |
| 2024-08-16 | 205,000.00 | 209,500.00 | 200,500.00 | 206,000.00 | 202,833.93 | 201,276 |
| 2024-08-14 | 205,500.00 | 205,500.00 | 198,600.00 | 204,500.00 | 201,356.98 | 229,383 |
| 2024-08-13 | 204,000.00 | 213,500.00 | 200,500.00 | 204,000.00 | 200,864.67 | 290,176 |
| 2024-08-12 | 203,500.00 | 205,500.00 | 199,400.00 | 203,000.00 | 199,880.04 | 135,599 |
| 2024-08-09 | 208,000.00 | 209,000.00 | 201,000.00 | 201,500.00 | 198,403.09 | 165,852 |
| 2024-08-08 | 198,800.00 | 205,500.00 | 195,200.00 | 204,000.00 | 200,864.67 | 209,513 |
| 2024-08-07 | 191,000.00 | 207,500.00 | 190,000.00 | 202,500.00 | 199,387.72 | 271,438 |
| 2024-08-06 | 185,300.00 | 198,700.00 | 183,000.00 | 191,000.00 | 188,064.47 | 389,214 |
| 2024-08-05 | 191,000.00 | 194,800.00 | 169,600.00 | 179,600.00 | 176,839.68 | 503,027 |
| 2024-08-02 | 199,900.00 | 210,500.00 | 196,000.00 | 197,100.00 | 194,070.72 | 308,107 |
| 2024-08-01 | 200,000.00 | 208,000.00 | 200,000.00 | 204,500.00 | 201,356.98 | 181,805 |
| 2024-07-31 | 208,500.00 | 214,500.00 | 196,500.00 | 200,000.00 | 196,926.15 | 449,190 |
| 2024-07-30 | 220,000.00 | 222,500.00 | 209,500.00 | 212,000.00 | 208,741.71 | 234,027 |
| 2024-07-29 | 213,000.00 | 226,000.00 | 206,000.00 | 217,500.00 | 214,157.18 | 367,019 |
| 2024-07-26 | 215,000.00 | 224,000.00 | 199,800.00 | 210,500.00 | 207,264.77 | 699,573 |
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.