LIG Accuver Co., Ltd. (KOSDAQ:073490)
South Korea · Delayed Price · Currency is KRW 35,000
+1,150 (3.40%)
Jun 12, 2026, 3:30 PM KST
LIG Accuver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 53,000.00 | 53,900.00 | 50,000.00 | 52,600.00 | 52,600.00 | -0.75% | 235,643 |
| May 4, 2026 | 52,900.00 | 55,300.00 | 52,200.00 | 53,000.00 | 53,000.00 | 0.76% | 288,881 |
| Apr 30, 2026 | 51,300.00 | 53,500.00 | 50,000.00 | 52,600.00 | 52,600.00 | 3.14% | 436,646 |
| Apr 29, 2026 | 48,400.00 | 51,100.00 | 48,000.00 | 51,000.00 | 51,000.00 | 5.26% | 336,434 |
| Apr 28, 2026 | 51,700.00 | 51,700.00 | 48,450.00 | 48,450.00 | 48,450.00 | -5.00% | 309,530 |
| Apr 27, 2026 | 51,500.00 | 52,600.00 | 50,700.00 | 51,000.00 | 51,000.00 | -0.97% | 207,243 |
| Apr 24, 2026 | 54,000.00 | 54,900.00 | 51,500.00 | 51,500.00 | 51,500.00 | -5.16% | 305,016 |
| Apr 23, 2026 | 58,100.00 | 58,300.00 | 53,800.00 | 54,300.00 | 54,300.00 | -5.40% | 367,039 |
| Apr 22, 2026 | 54,500.00 | 60,700.00 | 53,000.00 | 57,400.00 | 57,400.00 | 3.80% | 1,361,532 |
| Apr 21, 2026 | 52,000.00 | 62,500.00 | 51,900.00 | 55,300.00 | 55,300.00 | 14.97% | 3,937,775 |
| Apr 20, 2026 | 47,850.00 | 49,100.00 | 46,350.00 | 48,100.00 | 48,100.00 | 0.52% | 183,910 |
| Apr 17, 2026 | 46,250.00 | 49,400.00 | 45,300.00 | 47,850.00 | 47,850.00 | 5.05% | 361,164 |
| Apr 16, 2026 | 46,800.00 | 47,200.00 | 44,700.00 | 45,550.00 | 45,550.00 | -2.67% | 247,522 |
| Apr 15, 2026 | 47,500.00 | 49,450.00 | 46,250.00 | 46,800.00 | 46,800.00 | 0.43% | 369,108 |
| Apr 14, 2026 | 48,900.00 | 48,950.00 | 45,400.00 | 46,600.00 | 46,600.00 | -2.61% | 400,346 |
| Apr 13, 2026 | 42,250.00 | 50,400.00 | 42,100.00 | 47,850.00 | 47,850.00 | 10.76% | 1,007,050 |
| Apr 10, 2026 | 41,150.00 | 44,150.00 | 40,100.00 | 43,200.00 | 43,200.00 | 6.14% | 363,797 |
| Apr 9, 2026 | 42,400.00 | 42,950.00 | 40,300.00 | 40,700.00 | 40,700.00 | -4.01% | 133,836 |
| Apr 8, 2026 | 42,050.00 | 43,250.00 | 40,800.00 | 42,400.00 | 42,400.00 | 5.21% | 211,975 |
| Apr 7, 2026 | 42,150.00 | 42,200.00 | 39,450.00 | 40,300.00 | 40,300.00 | -2.18% | 173,297 |
| Apr 6, 2026 | 44,500.00 | 44,550.00 | 40,750.00 | 41,200.00 | 41,200.00 | -7.42% | 269,279 |
| Apr 3, 2026 | 43,400.00 | 46,900.00 | 42,850.00 | 44,500.00 | 44,500.00 | 6.97% | 470,526 |
| Apr 2, 2026 | 42,500.00 | 44,150.00 | 41,000.00 | 41,600.00 | 41,600.00 | -2.35% | 256,923 |
| Apr 1, 2026 | 39,900.00 | 44,200.00 | 39,500.00 | 42,600.00 | 42,600.00 | 11.96% | 374,515 |
| Mar 31, 2026 | 39,400.00 | 40,350.00 | 37,400.00 | 38,050.00 | 38,050.00 | -5.35% | 233,864 |