LIG Accuver Co., Ltd. (KOSDAQ:073490)
South Korea · Delayed Price · Currency is KRW 31,950
-50 (-0.16%)
Sep 23, 2026, 3:30 PM KST
LIG Accuver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 29,400.00 | 30,100.00 | 27,650.00 | 30,000.00 | 30,000.00 | 0.67% | 54,443 |
| Aug 24, 2026 | 30,250.00 | 30,700.00 | 29,350.00 | 29,800.00 | 29,800.00 | -1.32% | 38,450 |
| Aug 21, 2026 | 31,500.00 | 32,150.00 | 30,200.00 | 30,200.00 | 30,200.00 | -5.03% | 53,846 |
| Aug 20, 2026 | 32,150.00 | 33,100.00 | 31,750.00 | 31,800.00 | 31,800.00 | -0.63% | 46,557 |
| Aug 19, 2026 | 30,550.00 | 32,550.00 | 30,100.00 | 32,000.00 | 32,000.00 | 1.75% | 46,978 |
| Aug 18, 2026 | 32,950.00 | 32,950.00 | 31,050.00 | 31,450.00 | 31,450.00 | -3.23% | 77,129 |
| Aug 14, 2026 | 32,500.00 | 33,000.00 | 31,850.00 | 32,500.00 | 32,500.00 | 0.46% | 43,850 |
| Aug 13, 2026 | 32,900.00 | 33,650.00 | 31,950.00 | 32,350.00 | 32,350.00 | 1.25% | 48,718 |
| Aug 12, 2026 | 31,400.00 | 32,400.00 | 30,800.00 | 31,950.00 | 31,950.00 | 1.91% | 43,210 |
| Aug 11, 2026 | 32,500.00 | 32,500.00 | 31,100.00 | 31,350.00 | 31,350.00 | -3.54% | 37,784 |
| Aug 10, 2026 | 32,100.00 | 32,750.00 | 31,500.00 | 32,500.00 | 32,500.00 | 4.00% | 59,057 |
| Aug 7, 2026 | 31,450.00 | 32,050.00 | 30,300.00 | 31,250.00 | 31,250.00 | 0.32% | 53,345 |
| Aug 6, 2026 | 31,100.00 | 31,850.00 | 30,500.00 | 31,150.00 | 31,150.00 | -2.66% | 44,757 |
| Aug 5, 2026 | 32,400.00 | 33,450.00 | 31,450.00 | 32,000.00 | 32,000.00 | 2.40% | 123,906 |
| Aug 4, 2026 | 29,350.00 | 31,500.00 | 29,200.00 | 31,250.00 | 31,250.00 | 8.89% | 122,480 |
| Aug 3, 2026 | 26,900.00 | 29,500.00 | 26,400.00 | 28,700.00 | 28,700.00 | 8.30% | 80,834 |
| Jul 31, 2026 | 25,400.00 | 27,000.00 | 25,350.00 | 26,500.00 | 26,500.00 | 9.96% | 81,954 |
| Jul 30, 2026 | 22,500.00 | 25,450.00 | 22,500.00 | 24,100.00 | 24,100.00 | 0.84% | 60,590 |
| Jul 29, 2026 | 25,800.00 | 26,550.00 | 23,000.00 | 23,900.00 | 23,900.00 | -7.00% | 110,321 |
| Jul 28, 2026 | 27,000.00 | 28,000.00 | 25,550.00 | 25,700.00 | 25,700.00 | -9.35% | 56,197 |
| Jul 27, 2026 | 29,300.00 | 29,300.00 | 27,600.00 | 28,350.00 | 28,350.00 | -0.35% | 55,825 |
| Jul 24, 2026 | 29,900.00 | 30,300.00 | 28,200.00 | 28,450.00 | 28,450.00 | -4.85% | 77,980 |
| Jul 23, 2026 | 27,800.00 | 29,900.00 | 27,050.00 | 29,900.00 | 29,900.00 | 12.20% | 87,076 |
| Jul 22, 2026 | 26,950.00 | 28,700.00 | 26,650.00 | 26,650.00 | 26,650.00 | 2.11% | 64,064 |
| Jul 21, 2026 | 26,100.00 | 26,450.00 | 24,900.00 | 26,100.00 | 26,100.00 | 0.19% | 46,927 |
| Jul 20, 2026 | 27,000.00 | 28,350.00 | 26,050.00 | 26,050.00 | 26,050.00 | -7.62% | 82,506 |
| Jul 16, 2026 | 28,350.00 | 29,300.00 | 27,500.00 | 28,200.00 | 28,200.00 | -2.08% | 121,719 |
| Jul 15, 2026 | 28,000.00 | 29,700.00 | 26,400.00 | 28,800.00 | 28,800.00 | 20.50% | 265,288 |
| Jul 14, 2026 | 25,000.00 | 25,800.00 | 23,550.00 | 23,900.00 | 23,900.00 | -5.35% | 70,323 |