LIG Accuver Co., Ltd. (KOSDAQ:073490)
South Korea · Delayed Price · Currency is KRW 25,850
-200 (-0.77%)
Jul 21, 2026, 2:39 PM KST
LIG Accuver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 25,500.00 | 27,350.00 | 25,100.00 | 25,250.00 | 25,250.00 | -0.79% | 80,877 |
| Jul 10, 2026 | 23,200.00 | 26,000.00 | 23,200.00 | 25,450.00 | 25,450.00 | 9.94% | 57,211 |
| Jul 9, 2026 | 22,650.00 | 24,200.00 | 22,650.00 | 23,150.00 | 23,150.00 | 2.21% | 67,957 |
| Jul 8, 2026 | 23,900.00 | 24,700.00 | 22,500.00 | 22,650.00 | 22,650.00 | -5.63% | 112,260 |
| Jul 7, 2026 | 24,200.00 | 25,400.00 | 23,100.00 | 24,000.00 | 24,000.00 | -3.81% | 78,190 |
| Jul 6, 2026 | 25,250.00 | 25,850.00 | 24,250.00 | 24,950.00 | 24,950.00 | -1.77% | 43,619 |
| Jul 3, 2026 | 25,100.00 | 25,850.00 | 23,550.00 | 25,400.00 | 25,400.00 | 0.99% | 74,579 |
| Jul 2, 2026 | 27,750.00 | 27,750.00 | 24,700.00 | 25,150.00 | 25,150.00 | -9.69% | 85,398 |
| Jul 1, 2026 | 26,900.00 | 28,150.00 | 26,650.00 | 27,850.00 | 27,850.00 | 3.53% | 66,691 |
| Jun 30, 2026 | 27,550.00 | 27,600.00 | 26,600.00 | 26,900.00 | 26,900.00 | -2.18% | 45,675 |
| Jun 29, 2026 | 25,800.00 | 27,500.00 | 25,800.00 | 27,500.00 | 27,500.00 | 4.56% | 70,334 |
| Jun 26, 2026 | 26,550.00 | 27,200.00 | 25,100.00 | 26,300.00 | 26,300.00 | -3.31% | 192,403 |
| Jun 25, 2026 | 28,000.00 | 29,650.00 | 26,900.00 | 27,200.00 | 27,200.00 | -3.20% | 97,249 |
| Jun 24, 2026 | 28,000.00 | 29,000.00 | 27,250.00 | 28,100.00 | 28,100.00 | -1.23% | 121,210 |
| Jun 23, 2026 | 30,300.00 | 31,400.00 | 28,000.00 | 28,450.00 | 28,450.00 | -6.57% | 145,145 |
| Jun 22, 2026 | 30,250.00 | 32,450.00 | 29,850.00 | 30,450.00 | 30,450.00 | -3.18% | 85,587 |
| Jun 19, 2026 | 33,150.00 | 34,000.00 | 30,500.00 | 31,450.00 | 31,450.00 | -4.84% | 126,153 |
| Jun 18, 2026 | 35,000.00 | 35,150.00 | 33,000.00 | 33,050.00 | 33,050.00 | -5.57% | 64,792 |
| Jun 17, 2026 | 35,200.00 | 35,400.00 | 33,700.00 | 35,000.00 | 35,000.00 | -0.57% | 64,279 |
| Jun 16, 2026 | 35,500.00 | 38,100.00 | 34,350.00 | 35,200.00 | 35,200.00 | 0.28% | 104,370 |
| Jun 15, 2026 | 36,150.00 | 37,050.00 | 34,450.00 | 35,100.00 | 35,100.00 | 0.29% | 86,057 |
| Jun 12, 2026 | 35,900.00 | 36,800.00 | 33,700.00 | 35,000.00 | 35,000.00 | 3.40% | 128,343 |
| Jun 11, 2026 | 31,400.00 | 34,250.00 | 31,400.00 | 33,850.00 | 33,850.00 | 4.15% | 132,178 |
| Jun 10, 2026 | 34,300.00 | 34,800.00 | 31,300.00 | 32,500.00 | 32,500.00 | -5.52% | 158,753 |
| Jun 9, 2026 | 33,550.00 | 35,000.00 | 32,800.00 | 34,400.00 | 34,400.00 | 4.40% | 116,096 |
| Jun 8, 2026 | 31,800.00 | 33,900.00 | 31,350.00 | 32,950.00 | 32,950.00 | -7.96% | 173,216 |
| Jun 5, 2026 | 39,550.00 | 40,700.00 | 35,800.00 | 35,800.00 | 35,800.00 | -12.15% | 196,834 |
| Jun 4, 2026 | 40,150.00 | 42,350.00 | 39,200.00 | 40,750.00 | 40,750.00 | 3.30% | 111,058 |
| Jun 2, 2026 | 40,600.00 | 41,300.00 | 38,200.00 | 39,450.00 | 39,450.00 | -5.28% | 211,592 |
| Jun 1, 2026 | 42,200.00 | 42,950.00 | 39,000.00 | 41,650.00 | 41,650.00 | -1.30% | 122,972 |
| May 29, 2026 | 42,000.00 | 44,550.00 | 39,700.00 | 42,200.00 | 42,200.00 | 0.72% | 149,583 |
| May 28, 2026 | 45,500.00 | 45,550.00 | 39,900.00 | 41,900.00 | 41,900.00 | -7.91% | 183,926 |
| May 27, 2026 | 47,800.00 | 48,650.00 | 45,000.00 | 45,500.00 | 45,500.00 | -4.71% | 153,780 |
| May 26, 2026 | 48,300.00 | 49,600.00 | 46,600.00 | 47,750.00 | 47,750.00 | - | 229,647 |
| May 22, 2026 | 43,800.00 | 49,000.00 | 43,500.00 | 47,750.00 | 47,750.00 | 11.05% | 221,900 |
| May 21, 2026 | 43,350.00 | 44,750.00 | 42,600.00 | 43,000.00 | 43,000.00 | 6.30% | 145,477 |
| May 20, 2026 | 42,500.00 | 42,500.00 | 38,550.00 | 40,450.00 | 40,450.00 | -4.82% | 192,558 |
| May 19, 2026 | 45,000.00 | 45,000.00 | 41,600.00 | 42,500.00 | 42,500.00 | -2.97% | 152,182 |
| May 18, 2026 | 44,900.00 | 45,650.00 | 42,000.00 | 43,800.00 | 43,800.00 | -4.78% | 198,317 |
| May 15, 2026 | 47,850.00 | 48,850.00 | 44,950.00 | 46,000.00 | 46,000.00 | -3.87% | 252,671 |
| May 14, 2026 | 50,900.00 | 53,700.00 | 46,950.00 | 47,850.00 | 47,850.00 | -5.62% | 296,229 |
| May 13, 2026 | 52,400.00 | 52,500.00 | 50,100.00 | 50,700.00 | 50,700.00 | -3.98% | 160,846 |
| May 12, 2026 | 54,000.00 | 56,200.00 | 50,500.00 | 52,800.00 | 52,800.00 | -0.19% | 380,079 |
| May 11, 2026 | 51,800.00 | 54,100.00 | 50,300.00 | 52,900.00 | 52,900.00 | 3.32% | 327,707 |
| May 8, 2026 | 52,500.00 | 54,800.00 | 50,200.00 | 51,200.00 | 51,200.00 | -3.76% | 263,245 |
| May 7, 2026 | 52,900.00 | 56,500.00 | 52,600.00 | 53,200.00 | 53,200.00 | 1.14% | 503,892 |