LIG Accuver Co., Ltd. (KOSDAQ:073490)
South Korea · Delayed Price · Currency is KRW 25,800
+2,150 (9.09%)
Nov 9, 2026, 3:30 PM KST
LIG Accuver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 22,900.00 | 26,200.00 | 22,900.00 | 25,800.00 | 25,800.00 | 9.09% | 77,316 |
| Nov 6, 2026 | 22,800.00 | 24,350.00 | 22,650.00 | 23,650.00 | 23,650.00 | -4.83% | 74,219 |
| Nov 5, 2026 | 26,950.00 | 26,950.00 | 24,600.00 | 24,850.00 | 24,850.00 | -8.30% | 60,447 |
| Nov 4, 2026 | 26,300.00 | 27,350.00 | 25,450.00 | 27,100.00 | 27,100.00 | 5.65% | 48,110 |
| Nov 3, 2026 | 26,000.00 | 26,800.00 | 25,650.00 | 25,650.00 | 25,650.00 | -4.65% | 25,936 |
| Nov 2, 2026 | 25,250.00 | 27,150.00 | 25,050.00 | 26,900.00 | 26,900.00 | 6.32% | 34,237 |
| Oct 30, 2026 | 26,350.00 | 26,650.00 | 25,200.00 | 25,300.00 | 25,300.00 | -6.30% | 39,822 |
| Oct 29, 2026 | 27,400.00 | 27,500.00 | 26,400.00 | 27,000.00 | 27,000.00 | - | 36,554 |
| Oct 28, 2026 | 26,800.00 | 27,550.00 | 26,800.00 | 27,000.00 | 27,000.00 | 1.69% | 29,535 |
| Oct 27, 2026 | 26,100.00 | 27,850.00 | 26,100.00 | 26,550.00 | 26,550.00 | 2.71% | 31,927 |
| Oct 26, 2026 | 25,900.00 | 27,450.00 | 25,450.00 | 25,850.00 | 25,850.00 | -1.15% | 33,415 |
| Oct 23, 2026 | 26,100.00 | 26,550.00 | 25,200.00 | 26,150.00 | 26,150.00 | -2.06% | 57,423 |
| Oct 22, 2026 | 27,350.00 | 28,300.00 | 26,600.00 | 26,700.00 | 26,700.00 | -3.61% | 96,849 |
| Oct 21, 2026 | 28,800.00 | 28,800.00 | 27,500.00 | 27,700.00 | 27,700.00 | -2.12% | 35,029 |
| Oct 20, 2026 | 29,700.00 | 29,700.00 | 28,250.00 | 28,300.00 | 28,300.00 | -3.41% | 37,498 |
| Oct 19, 2026 | 27,100.00 | 29,400.00 | 27,100.00 | 29,300.00 | 29,300.00 | 2.81% | 26,300 |
| Oct 16, 2026 | 27,850.00 | 28,950.00 | 27,550.00 | 28,500.00 | 28,500.00 | 3.07% | 39,368 |
| Oct 15, 2026 | 29,050.00 | 29,550.00 | 27,150.00 | 27,650.00 | 27,650.00 | -9.20% | 103,180 |
| Oct 14, 2026 | 30,550.00 | 31,450.00 | 30,050.00 | 30,450.00 | 30,450.00 | - | 37,899 |
| Oct 13, 2026 | 30,600.00 | 31,500.00 | 29,450.00 | 30,450.00 | 30,450.00 | -3.94% | 77,711 |
| Oct 12, 2026 | 33,100.00 | 33,650.00 | 31,450.00 | 31,700.00 | 31,700.00 | -4.23% | 47,497 |
| Oct 8, 2026 | 33,400.00 | 33,950.00 | 32,750.00 | 33,100.00 | 33,100.00 | -1.05% | 37,714 |
| Oct 7, 2026 | 35,000.00 | 35,500.00 | 33,450.00 | 33,450.00 | 33,450.00 | -4.15% | 48,748 |
| Oct 6, 2026 | 35,200.00 | 35,200.00 | 34,200.00 | 34,900.00 | 34,900.00 | -0.85% | 61,603 |
| Oct 2, 2026 | 34,000.00 | 35,850.00 | 33,900.00 | 35,200.00 | 35,200.00 | 3.83% | 136,961 |
| Oct 1, 2026 | 32,050.00 | 34,000.00 | 31,700.00 | 33,900.00 | 33,900.00 | 5.44% | 55,960 |
| Sep 30, 2026 | 32,250.00 | 32,850.00 | 32,000.00 | 32,150.00 | 32,150.00 | -0.16% | 40,661 |
| Sep 29, 2026 | 31,800.00 | 32,500.00 | 31,200.00 | 32,200.00 | 32,200.00 | -0.16% | 30,137 |
| Sep 28, 2026 | 31,800.00 | 32,900.00 | 31,650.00 | 32,250.00 | 32,250.00 | 0.94% | 31,986 |
| Sep 23, 2026 | 32,300.00 | 32,500.00 | 31,700.00 | 31,950.00 | 31,950.00 | -0.16% | 29,795 |
| Sep 22, 2026 | 32,150.00 | 32,450.00 | 31,400.00 | 32,000.00 | 32,000.00 | 0.79% | 39,758 |
| Sep 21, 2026 | 32,700.00 | 33,000.00 | 31,300.00 | 31,750.00 | 31,750.00 | -0.78% | 46,725 |
| Sep 18, 2026 | 32,050.00 | 33,550.00 | 31,950.00 | 32,000.00 | 32,000.00 | - | 97,751 |
| Sep 17, 2026 | 31,850.00 | 32,450.00 | 31,150.00 | 32,000.00 | 32,000.00 | 1.27% | 58,731 |
| Sep 16, 2026 | 31,800.00 | 32,200.00 | 30,500.00 | 31,600.00 | 31,600.00 | 6.76% | 108,375 |
| Sep 15, 2026 | 29,400.00 | 30,550.00 | 29,050.00 | 29,600.00 | 29,600.00 | 0.17% | 31,909 |
| Sep 14, 2026 | 29,350.00 | 30,250.00 | 28,700.00 | 29,550.00 | 29,550.00 | -0.51% | 39,221 |
| Sep 11, 2026 | 28,900.00 | 30,250.00 | 28,750.00 | 29,700.00 | 29,700.00 | -0.17% | 29,623 |
| Sep 10, 2026 | 29,050.00 | 30,050.00 | 28,350.00 | 29,750.00 | 29,750.00 | 1.36% | 40,579 |
| Sep 9, 2026 | 28,450.00 | 29,850.00 | 28,450.00 | 29,350.00 | 29,350.00 | 3.35% | 38,440 |
| Sep 8, 2026 | 29,300.00 | 29,700.00 | 28,400.00 | 28,400.00 | 28,400.00 | -2.91% | 28,148 |
| Sep 7, 2026 | 29,850.00 | 29,900.00 | 29,050.00 | 29,250.00 | 29,250.00 | -1.18% | 20,229 |
| Sep 4, 2026 | 29,050.00 | 29,700.00 | 28,650.00 | 29,600.00 | 29,600.00 | 3.68% | 24,376 |
| Sep 3, 2026 | 29,300.00 | 29,800.00 | 28,050.00 | 28,550.00 | 28,550.00 | -2.56% | 36,058 |
| Sep 2, 2026 | 28,950.00 | 29,900.00 | 28,800.00 | 29,300.00 | 29,300.00 | -1.84% | 19,141 |
| Sep 1, 2026 | 30,300.00 | 30,300.00 | 29,000.00 | 29,850.00 | 29,850.00 | -1.49% | 25,792 |
| Aug 31, 2026 | 29,100.00 | 30,350.00 | 27,800.00 | 30,300.00 | 30,300.00 | 2.54% | 26,718 |
| Aug 28, 2026 | 30,600.00 | 30,800.00 | 29,350.00 | 29,550.00 | 29,550.00 | -3.43% | 34,863 |
| Aug 27, 2026 | 30,200.00 | 31,000.00 | 29,750.00 | 30,600.00 | 30,600.00 | 1.49% | 27,137 |
| Aug 26, 2026 | 29,800.00 | 30,400.00 | 29,250.00 | 30,150.00 | 30,150.00 | 0.50% | 24,341 |