LIG Nex1 Co., Ltd. (KRX:079550)
South Korea · Delayed Price · Currency is KRW 393,000
+1,000 (0.26%)
Last updated: Nov 27, 2025, 9:57 AM KST
LIG Nex1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 394,000.00 | 396,000.00 | 388,000.00 | 395,500.00 | - | 0.89% | 9,252 |
| Nov 26, 2025 | 389,000.00 | 393,500.00 | 383,000.00 | 392,000.00 | 392,000.00 | 1.95% | 76,672 |
| Nov 25, 2025 | 397,500.00 | 399,000.00 | 383,000.00 | 384,500.00 | 384,500.00 | -2.41% | 127,289 |
| Nov 24, 2025 | 402,500.00 | 405,000.00 | 372,000.00 | 394,000.00 | 394,000.00 | -1.99% | 233,989 |
| Nov 21, 2025 | 403,000.00 | 409,500.00 | 396,500.00 | 402,000.00 | 402,000.00 | -3.48% | 106,470 |
| Nov 20, 2025 | 406,500.00 | 427,500.00 | 406,500.00 | 416,500.00 | 416,500.00 | 2.46% | 151,825 |
| Nov 19, 2025 | 409,000.00 | 412,000.00 | 390,500.00 | 406,500.00 | 406,500.00 | 1.50% | 156,113 |
| Nov 18, 2025 | 429,500.00 | 433,500.00 | 400,500.00 | 400,500.00 | 400,500.00 | -5.76% | 192,497 |
| Nov 17, 2025 | 417,000.00 | 427,000.00 | 408,000.00 | 425,000.00 | 425,000.00 | 4.17% | 178,079 |
| Nov 14, 2025 | 401,500.00 | 420,000.00 | 400,000.00 | 408,000.00 | 408,000.00 | -0.12% | 133,902 |
| Nov 13, 2025 | 404,000.00 | 413,000.00 | 401,000.00 | 408,500.00 | 408,500.00 | 1.24% | 116,448 |
| Nov 12, 2025 | 411,000.00 | 415,500.00 | 399,000.00 | 403,500.00 | 403,500.00 | -1.34% | 156,563 |
| Nov 11, 2025 | 418,500.00 | 429,000.00 | 406,000.00 | 409,000.00 | 409,000.00 | -2.15% | 174,699 |
| Nov 10, 2025 | 404,500.00 | 419,000.00 | 399,000.00 | 418,000.00 | 418,000.00 | 4.11% | 217,011 |
| Nov 7, 2025 | 451,000.00 | 452,000.00 | 395,000.00 | 401,500.00 | 401,500.00 | -16.53% | 776,332 |
| Nov 6, 2025 | 491,500.00 | 498,500.00 | 469,500.00 | 481,000.00 | 481,000.00 | 0.84% | 153,086 |
| Nov 5, 2025 | 509,000.00 | 511,000.00 | 462,000.00 | 477,000.00 | 477,000.00 | -8.80% | 276,461 |
| Nov 4, 2025 | 528,000.00 | 537,000.00 | 522,000.00 | 523,000.00 | 523,000.00 | -1.88% | 122,315 |
| Nov 3, 2025 | 517,000.00 | 534,000.00 | 517,000.00 | 533,000.00 | 533,000.00 | 2.70% | 155,397 |
| Oct 31, 2025 | 515,000.00 | 534,000.00 | 511,000.00 | 519,000.00 | 519,000.00 | 1.17% | 131,306 |
| Oct 30, 2025 | 514,000.00 | 523,000.00 | 508,000.00 | 513,000.00 | 513,000.00 | 0.39% | 153,137 |
| Oct 29, 2025 | 506,000.00 | 519,000.00 | 504,000.00 | 511,000.00 | 511,000.00 | 1.39% | 135,637 |
| Oct 28, 2025 | 507,000.00 | 510,000.00 | 494,500.00 | 504,000.00 | 504,000.00 | -0.59% | 144,858 |
| Oct 27, 2025 | 488,000.00 | 515,000.00 | 484,500.00 | 507,000.00 | 507,000.00 | 4.54% | 211,349 |
| Oct 24, 2025 | 466,500.00 | 494,000.00 | 449,500.00 | 485,000.00 | 485,000.00 | 5.32% | 352,684 |
| Oct 23, 2025 | 463,000.00 | 474,000.00 | 448,500.00 | 460,500.00 | 460,500.00 | 2.33% | 336,580 |
| Oct 22, 2025 | 447,500.00 | 452,000.00 | 434,500.00 | 450,000.00 | 450,000.00 | 1.47% | 156,249 |
| Oct 21, 2025 | 448,500.00 | 449,000.00 | 440,000.00 | 443,500.00 | 443,500.00 | - | 104,500 |
| Oct 20, 2025 | 440,000.00 | 447,000.00 | 440,000.00 | 443,500.00 | 443,500.00 | 2.31% | 118,494 |
| Oct 17, 2025 | 439,500.00 | 443,500.00 | 430,500.00 | 433,500.00 | 433,500.00 | -2.58% | 155,377 |
| Oct 16, 2025 | 452,500.00 | 458,000.00 | 438,000.00 | 445,000.00 | 445,000.00 | -2.63% | 168,633 |
| Oct 15, 2025 | 454,500.00 | 459,000.00 | 450,000.00 | 457,000.00 | 457,000.00 | 2.24% | 99,131 |
| Oct 14, 2025 | 461,000.00 | 467,000.00 | 443,500.00 | 447,000.00 | 447,000.00 | -3.87% | 204,635 |
| Oct 13, 2025 | 475,500.00 | 476,250.00 | 460,500.00 | 465,000.00 | 465,000.00 | -3.13% | 153,167 |
| Oct 10, 2025 | 496,000.00 | 498,000.00 | 469,000.00 | 480,000.00 | 480,000.00 | -4.95% | 254,265 |
| Oct 2, 2025 | 509,000.00 | 514,000.00 | 497,500.00 | 505,000.00 | 505,000.00 | -0.39% | 151,441 |
| Oct 1, 2025 | 517,000.00 | 522,000.00 | 503,000.00 | 507,000.00 | 507,000.00 | -1.17% | 104,099 |
| Sep 30, 2025 | 514,000.00 | 527,000.00 | 510,000.00 | 513,000.00 | 513,000.00 | 1.18% | 149,566 |
| Sep 29, 2025 | 501,000.00 | 527,000.00 | 495,500.00 | 507,000.00 | 507,000.00 | 3.26% | 148,832 |
| Sep 26, 2025 | 498,000.00 | 511,000.00 | 486,000.00 | 491,000.00 | 491,000.00 | -0.61% | 155,669 |
| Sep 25, 2025 | 500,000.00 | 515,000.00 | 494,000.00 | 494,000.00 | 494,000.00 | -0.40% | 135,206 |
| Sep 24, 2025 | 499,000.00 | 503,000.00 | 491,500.00 | 496,000.00 | 496,000.00 | 0.51% | 104,472 |
| Sep 23, 2025 | 500,000.00 | 507,000.00 | 492,500.00 | 493,500.00 | 493,500.00 | -0.50% | 78,555 |
| Sep 22, 2025 | 520,000.00 | 520,000.00 | 490,000.00 | 496,000.00 | 496,000.00 | -3.31% | 204,438 |
| Sep 19, 2025 | 512,000.00 | 520,000.00 | 508,000.00 | 513,000.00 | 513,000.00 | 0.79% | 262,876 |
| Sep 18, 2025 | 524,000.00 | 525,000.00 | 501,000.00 | 509,000.00 | 509,000.00 | -1.55% | 117,810 |
| Sep 17, 2025 | 535,000.00 | 535,000.00 | 516,000.00 | 517,000.00 | 517,000.00 | -4.61% | 133,524 |
| Sep 16, 2025 | 499,500.00 | 544,000.00 | 499,000.00 | 542,000.00 | 542,000.00 | 9.49% | 316,829 |
| Sep 15, 2025 | 505,000.00 | 512,000.00 | 493,500.00 | 495,000.00 | 495,000.00 | -1.79% | 134,173 |
| Sep 12, 2025 | 507,000.00 | 507,000.00 | 498,500.00 | 504,000.00 | 504,000.00 | 0.20% | 105,933 |