LIG Nex1 Co., Ltd. (079550.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 213,500.00 | 217,000.00 | 203,500.00 | 206,500.00 | 206,500.00 | 230,734 |
| 20 Jun 2024 | 209,500.00 | 216,500.00 | 201,000.00 | 213,000.00 | 213,000.00 | 363,512 |
| 19 Jun 2024 | 203,000.00 | 216,500.00 | 195,600.00 | 211,000.00 | 211,000.00 | 809,581 |
| 18 Jun 2024 | 204,500.00 | 206,500.00 | 199,200.00 | 200,500.00 | 200,500.00 | 500,612 |
| 17 Jun 2024 | 179,900.00 | 206,500.00 | 177,700.00 | 206,500.00 | 206,500.00 | 1,396,562 |
| 14 Jun 2024 | 173,000.00 | 178,000.00 | 171,300.00 | 176,000.00 | 176,000.00 | 212,939 |
| 13 Jun 2024 | 172,300.00 | 175,200.00 | 170,500.00 | 173,000.00 | 173,000.00 | 178,877 |
| 12 Jun 2024 | 170,000.00 | 175,200.00 | 169,100.00 | 172,300.00 | 172,300.00 | 128,161 |
| 11 Jun 2024 | 177,400.00 | 179,100.00 | 169,500.00 | 169,500.00 | 169,500.00 | 233,713 |
| 10 Jun 2024 | 167,500.00 | 177,000.00 | 166,200.00 | 175,900.00 | 175,900.00 | 352,260 |
| 07 Jun 2024 | 168,000.00 | 172,800.00 | 167,000.00 | 167,600.00 | 167,600.00 | 236,086 |
| 05 Jun 2024 | 164,000.00 | 168,000.00 | 163,600.00 | 166,100.00 | 166,100.00 | 164,298 |
| 04 Jun 2024 | 161,400.00 | 166,200.00 | 160,700.00 | 165,300.00 | 165,300.00 | 176,160 |
| 03 Jun 2024 | 160,800.00 | 167,700.00 | 160,700.00 | 162,300.00 | 162,300.00 | 270,967 |
| 31 May 2024 | 163,000.00 | 164,100.00 | 156,900.00 | 160,200.00 | 160,200.00 | 150,822 |
| 30 May 2024 | 164,600.00 | 169,200.00 | 160,800.00 | 160,800.00 | 160,800.00 | 297,359 |
| 29 May 2024 | 171,000.00 | 172,000.00 | 159,800.00 | 160,500.00 | 160,500.00 | 384,946 |
| 28 May 2024 | 164,100.00 | 171,000.00 | 163,000.00 | 170,600.00 | 170,600.00 | 382,786 |
| 27 May 2024 | 155,600.00 | 164,000.00 | 154,500.00 | 161,600.00 | 161,600.00 | 224,686 |
| 24 May 2024 | 151,300.00 | 155,700.00 | 150,700.00 | 154,700.00 | 154,700.00 | 88,527 |
| 23 May 2024 | 152,400.00 | 155,100.00 | 149,900.00 | 154,200.00 | 154,200.00 | 109,330 |
| 22 May 2024 | 156,400.00 | 157,800.00 | 152,200.00 | 152,400.00 | 152,400.00 | 131,742 |
| 21 May 2024 | 156,000.00 | 158,200.00 | 154,700.00 | 156,300.00 | 156,300.00 | 95,069 |
| 20 May 2024 | 155,400.00 | 157,700.00 | 153,600.00 | 156,500.00 | 156,500.00 | 150,006 |
| 17 May 2024 | 162,100.00 | 162,300.00 | 152,200.00 | 154,200.00 | 154,200.00 | 347,245 |
| 16 May 2024 | 164,900.00 | 167,400.00 | 161,800.00 | 162,000.00 | 162,000.00 | 141,765 |
| 14 May 2024 | 167,300.00 | 168,500.00 | 162,800.00 | 163,400.00 | 163,400.00 | 166,805 |
| 13 May 2024 | 167,000.00 | 170,400.00 | 166,400.00 | 168,100.00 | 168,100.00 | 139,668 |
| 10 May 2024 | 166,900.00 | 169,800.00 | 165,200.00 | 166,800.00 | 166,800.00 | 145,415 |
| 09 May 2024 | 166,100.00 | 167,700.00 | 164,900.00 | 164,900.00 | 164,900.00 | 129,441 |
| 08 May 2024 | 169,400.00 | 169,500.00 | 164,200.00 | 166,700.00 | 166,700.00 | 181,059 |
| 07 May 2024 | 170,600.00 | 172,000.00 | 168,000.00 | 169,200.00 | 169,200.00 | 175,077 |
| 03 May 2024 | 177,700.00 | 178,700.00 | 170,500.00 | 171,100.00 | 171,100.00 | 329,798 |
| 02 May 2024 | 161,600.00 | 180,600.00 | 161,000.00 | 178,900.00 | 178,900.00 | 679,192 |
| 30 Apr 2024 | 169,700.00 | 171,000.00 | 159,400.00 | 160,800.00 | 160,800.00 | 299,640 |
| 29 Apr 2024 | 172,100.00 | 172,900.00 | 167,300.00 | 171,000.00 | 171,000.00 | 219,124 |
| 26 Apr 2024 | 164,100.00 | 172,100.00 | 161,500.00 | 169,500.00 | 169,500.00 | 313,138 |
| 25 Apr 2024 | 166,100.00 | 169,400.00 | 162,700.00 | 164,000.00 | 164,000.00 | 155,226 |
| 24 Apr 2024 | 164,800.00 | 168,700.00 | 162,100.00 | 166,100.00 | 166,100.00 | 221,346 |
| 23 Apr 2024 | 159,100.00 | 166,400.00 | 159,100.00 | 164,600.00 | 164,600.00 | 233,392 |
| 22 Apr 2024 | 164,100.00 | 164,100.00 | 154,200.00 | 158,600.00 | 158,600.00 | 211,222 |
| 19 Apr 2024 | 159,000.00 | 166,900.00 | 155,900.00 | 162,300.00 | 162,300.00 | 410,313 |
| 18 Apr 2024 | 158,400.00 | 158,700.00 | 155,000.00 | 158,100.00 | 158,100.00 | 197,314 |
| 17 Apr 2024 | 158,700.00 | 161,500.00 | 155,100.00 | 158,200.00 | 158,200.00 | 222,476 |
| 16 Apr 2024 | 164,000.00 | 166,700.00 | 158,500.00 | 158,800.00 | 158,800.00 | 211,035 |
| 15 Apr 2024 | 167,900.00 | 172,500.00 | 163,100.00 | 164,200.00 | 164,200.00 | 232,207 |
| 12 Apr 2024 | 167,100.00 | 168,400.00 | 163,400.00 | 163,900.00 | 163,900.00 | 158,426 |
| 11 Apr 2024 | 163,100.00 | 167,700.00 | 161,200.00 | 166,200.00 | 166,200.00 | 161,802 |
| 09 Apr 2024 | 164,600.00 | 168,800.00 | 164,500.00 | 167,300.00 | 167,300.00 | 172,606 |
| 08 Apr 2024 | 165,700.00 | 168,800.00 | 163,600.00 | 165,300.00 | 165,300.00 | 188,288 |
| 05 Apr 2024 | 174,400.00 | 176,000.00 | 165,300.00 | 166,300.00 | 166,300.00 | 302,194 |
| 04 Apr 2024 | 172,500.00 | 176,700.00 | 170,500.00 | 174,300.00 | 174,300.00 | 237,937 |
| 03 Apr 2024 | 183,500.00 | 183,700.00 | 170,800.00 | 174,200.00 | 174,200.00 | 355,574 |
| 02 Apr 2024 | 179,200.00 | 182,100.00 | 173,300.00 | 181,700.00 | 181,700.00 | 404,238 |
| 01 Apr 2024 | 180,500.00 | 181,300.00 | 177,000.00 | 179,100.00 | 179,100.00 | 223,379 |
| 29 Mar 2024 | 177,300.00 | 184,800.00 | 177,300.00 | 178,400.00 | 178,400.00 | 402,561 |
| 28 Mar 2024 | 180,300.00 | 181,800.00 | 175,000.00 | 176,900.00 | 176,900.00 | 414,126 |
| 27 Mar 2024 | 180,700.00 | 182,900.00 | 173,800.00 | 182,000.00 | 182,000.00 | 452,530 |
| 26 Mar 2024 | 170,600.00 | 177,900.00 | 170,600.00 | 177,300.00 | 177,300.00 | 446,366 |
| 25 Mar 2024 | 170,800.00 | 175,000.00 | 169,000.00 | 169,500.00 | 169,500.00 | 402,364 |
| 22 Mar 2024 | 167,000.00 | 175,000.00 | 165,900.00 | 167,300.00 | 167,300.00 | 710,837 |
| 21 Mar 2024 | 161,700.00 | 167,400.00 | 159,500.00 | 164,700.00 | 164,700.00 | 307,491 |
| 20 Mar 2024 | 165,100.00 | 166,100.00 | 160,900.00 | 161,500.00 | 161,500.00 | 238,634 |
| 19 Mar 2024 | 165,600.00 | 168,500.00 | 163,300.00 | 164,400.00 | 164,400.00 | 323,480 |
| 18 Mar 2024 | 164,700.00 | 167,500.00 | 162,500.00 | 163,300.00 | 163,300.00 | 293,251 |
| 15 Mar 2024 | 167,400.00 | 169,400.00 | 160,800.00 | 162,000.00 | 162,000.00 | 303,589 |
| 14 Mar 2024 | 172,400.00 | 176,600.00 | 164,500.00 | 165,400.00 | 165,400.00 | 608,756 |
| 13 Mar 2024 | 175,000.00 | 183,000.00 | 170,800.00 | 172,200.00 | 172,200.00 | 616,839 |
| 12 Mar 2024 | 178,700.00 | 182,000.00 | 168,000.00 | 172,500.00 | 172,500.00 | 527,832 |
| 11 Mar 2024 | 184,400.00 | 191,300.00 | 175,900.00 | 177,700.00 | 177,700.00 | 643,926 |
| 08 Mar 2024 | 178,700.00 | 186,500.00 | 176,300.00 | 183,300.00 | 183,300.00 | 504,913 |
| 07 Mar 2024 | 170,000.00 | 179,500.00 | 167,500.00 | 177,600.00 | 177,600.00 | 838,886 |
| 06 Mar 2024 | 154,100.00 | 169,500.00 | 154,100.00 | 168,500.00 | 168,500.00 | 1,236,603 |
| 05 Mar 2024 | 146,000.00 | 157,800.00 | 145,800.00 | 152,300.00 | 152,300.00 | 866,910 |
| 04 Mar 2024 | 144,700.00 | 148,200.00 | 139,900.00 | 144,700.00 | 144,700.00 | 301,058 |
| 29 Feb 2024 | 140,400.00 | 147,900.00 | 137,800.00 | 143,200.00 | 143,200.00 | 615,031 |
| 28 Feb 2024 | 137,300.00 | 142,400.00 | 137,300.00 | 140,100.00 | 140,100.00 | 420,752 |
| 27 Feb 2024 | 134,700.00 | 140,900.00 | 134,700.00 | 137,100.00 | 137,100.00 | 558,197 |
| 26 Feb 2024 | 132,800.00 | 136,300.00 | 131,300.00 | 135,000.00 | 135,000.00 | 292,732 |
| 23 Feb 2024 | 139,600.00 | 139,700.00 | 131,200.00 | 133,400.00 | 133,400.00 | 408,870 |
| 22 Feb 2024 | 135,600.00 | 148,600.00 | 134,900.00 | 138,000.00 | 138,000.00 | 1,152,264 |
| 21 Feb 2024 | 130,500.00 | 139,300.00 | 128,500.00 | 137,600.00 | 137,600.00 | 674,347 |
| 20 Feb 2024 | 130,500.00 | 134,700.00 | 127,200.00 | 128,000.00 | 128,000.00 | 561,579 |
| 19 Feb 2024 | 129,300.00 | 132,700.00 | 128,800.00 | 130,800.00 | 130,800.00 | 433,205 |
| 16 Feb 2024 | 127,200.00 | 129,400.00 | 125,800.00 | 127,700.00 | 127,700.00 | 241,548 |
| 15 Feb 2024 | 129,300.00 | 130,500.00 | 125,800.00 | 126,900.00 | 126,900.00 | 422,704 |
| 14 Feb 2024 | 117,200.00 | 132,700.00 | 115,400.00 | 127,000.00 | 127,000.00 | 1,071,555 |
| 13 Feb 2024 | 114,700.00 | 118,600.00 | 114,100.00 | 118,200.00 | 118,200.00 | 442,233 |
| 08 Feb 2024 | 114,200.00 | 118,800.00 | 113,300.00 | 113,600.00 | 113,600.00 | 489,058 |
| 07 Feb 2024 | 119,000.00 | 120,700.00 | 112,800.00 | 113,400.00 | 113,400.00 | 1,024,257 |
| 06 Feb 2024 | 108,700.00 | 114,200.00 | 107,600.00 | 113,000.00 | 113,000.00 | 330,331 |
| 05 Feb 2024 | 107,300.00 | 111,000.00 | 105,700.00 | 108,900.00 | 108,900.00 | 193,152 |
| 02 Feb 2024 | 105,200.00 | 109,400.00 | 104,700.00 | 106,900.00 | 106,900.00 | 208,781 |
| 01 Feb 2024 | 104,500.00 | 107,900.00 | 104,300.00 | 105,400.00 | 105,400.00 | 183,940 |
| 31 Jan 2024 | 104,900.00 | 108,300.00 | 104,200.00 | 105,100.00 | 105,100.00 | 247,494 |
| 30 Jan 2024 | 108,400.00 | 109,100.00 | 104,000.00 | 105,600.00 | 105,600.00 | 312,101 |
| 29 Jan 2024 | 113,200.00 | 114,300.00 | 107,600.00 | 108,500.00 | 108,500.00 | 325,019 |
| 26 Jan 2024 | 116,000.00 | 117,000.00 | 112,500.00 | 113,000.00 | 113,000.00 | 262,768 |
| 25 Jan 2024 | 117,000.00 | 121,300.00 | 115,700.00 | 116,300.00 | 116,300.00 | 234,155 |
| 24 Jan 2024 | 123,400.00 | 125,800.00 | 118,900.00 | 119,000.00 | 119,000.00 | 223,838 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.