LIG Nex1 Co., Ltd. (KRX:079550)
South Korea · Delayed Price · Currency is KRW 748,000
-11,000 (-1.45%)
Mar 11, 2026, 11:40 AM KST
LIG Nex1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 735,000.00 | 788,000.00 | 725,000.00 | 759,000.00 | 759,000.00 | -4.65% | 717,392 |
| Mar 9, 2026 | 877,000.00 | 890,000.00 | 785,000.00 | 796,000.00 | 796,000.00 | -4.56% | 884,005 |
| Mar 6, 2026 | 843,000.00 | 899,000.00 | 796,000.00 | 834,000.00 | 834,000.00 | 9.31% | 1,559,637 |
| Mar 5, 2026 | 648,000.00 | 792,000.00 | 620,000.00 | 763,000.00 | 763,000.00 | 23.26% | 2,017,202 |
| Mar 4, 2026 | 825,000.00 | 844,000.00 | 592,000.00 | 619,000.00 | 619,000.00 | -6.35% | 2,187,274 |
| Mar 3, 2026 | 602,000.00 | 661,000.00 | 596,000.00 | 661,000.00 | 661,000.00 | 29.86% | 1,163,311 |
| Feb 27, 2026 | 525,000.00 | 530,000.00 | 505,000.00 | 509,000.00 | 509,000.00 | 1.19% | 282,578 |
| Feb 26, 2026 | 509,000.00 | 510,000.00 | 495,500.00 | 503,000.00 | 503,000.00 | -1.18% | 116,187 |
| Feb 25, 2026 | 517,000.00 | 524,000.00 | 503,000.00 | 509,000.00 | 509,000.00 | -2.30% | 182,901 |
| Feb 24, 2026 | 495,000.00 | 525,000.00 | 484,000.00 | 521,000.00 | 521,000.00 | 6.44% | 283,147 |
| Feb 23, 2026 | 484,000.00 | 500,000.00 | 475,500.00 | 489,500.00 | 489,500.00 | 0.62% | 201,257 |
| Feb 20, 2026 | 481,000.00 | 495,500.00 | 475,000.00 | 486,500.00 | 486,500.00 | 5.08% | 237,683 |
| Feb 19, 2026 | 466,000.00 | 479,000.00 | 445,500.00 | 463,000.00 | 463,000.00 | 0.65% | 222,355 |
| Feb 13, 2026 | 451,000.00 | 465,500.00 | 440,500.00 | 460,000.00 | 460,000.00 | 0.99% | 110,262 |
| Feb 12, 2026 | 461,000.00 | 461,000.00 | 448,500.00 | 455,500.00 | 455,500.00 | -0.44% | 89,970 |
| Feb 11, 2026 | 468,000.00 | 479,000.00 | 457,000.00 | 457,500.00 | 457,500.00 | -0.76% | 121,403 |
| Feb 10, 2026 | 451,000.00 | 472,000.00 | 442,500.00 | 461,000.00 | 461,000.00 | 2.90% | 182,837 |
| Feb 9, 2026 | 445,000.00 | 450,500.00 | 437,500.00 | 448,000.00 | 448,000.00 | 4.92% | 94,918 |
| Feb 6, 2026 | 415,500.00 | 428,500.00 | 399,500.00 | 427,000.00 | 427,000.00 | -1.73% | 146,588 |
| Feb 5, 2026 | 460,000.00 | 465,000.00 | 428,000.00 | 434,500.00 | 434,500.00 | -7.36% | 191,082 |
| Feb 4, 2026 | 471,500.00 | 474,500.00 | 465,000.00 | 469,000.00 | 469,000.00 | 1.19% | 108,094 |
| Feb 3, 2026 | 464,500.00 | 465,000.00 | 455,500.00 | 463,500.00 | 463,500.00 | 2.09% | 166,770 |
| Feb 2, 2026 | 477,500.00 | 482,500.00 | 446,500.00 | 454,000.00 | 454,000.00 | -5.71% | 197,734 |
| Jan 30, 2026 | 540,000.00 | 540,000.00 | 478,000.00 | 481,500.00 | 481,500.00 | -8.29% | 443,420 |
| Jan 29, 2026 | 524,000.00 | 530,000.00 | 506,000.00 | 525,000.00 | 525,000.00 | -0.38% | 99,764 |
| Jan 28, 2026 | 518,000.00 | 530,000.00 | 511,000.00 | 527,000.00 | 527,000.00 | 2.93% | 102,652 |
| Jan 27, 2026 | 529,000.00 | 530,000.00 | 500,000.00 | 512,000.00 | 512,000.00 | -3.21% | 104,099 |
| Jan 26, 2026 | 535,000.00 | 544,000.00 | 520,000.00 | 529,000.00 | 529,000.00 | 0.19% | 81,906 |
| Jan 23, 2026 | 532,000.00 | 539,000.00 | 517,000.00 | 528,000.00 | 528,000.00 | -0.19% | 85,741 |
| Jan 22, 2026 | 545,000.00 | 548,000.00 | 525,000.00 | 529,000.00 | 529,000.00 | -2.58% | 135,695 |
| Jan 21, 2026 | 550,000.00 | 551,000.00 | 530,000.00 | 543,000.00 | 543,000.00 | -1.27% | 127,993 |
| Jan 20, 2026 | 550,000.00 | 578,000.00 | 546,000.00 | 550,000.00 | 550,000.00 | -0.72% | 149,649 |
| Jan 19, 2026 | 542,000.00 | 560,000.00 | 532,000.00 | 554,000.00 | 554,000.00 | 3.55% | 124,923 |
| Jan 16, 2026 | 551,000.00 | 552,000.00 | 529,000.00 | 535,000.00 | 535,000.00 | -3.78% | 187,565 |
| Jan 15, 2026 | 567,000.00 | 568,000.00 | 543,000.00 | 556,000.00 | 556,000.00 | - | 175,688 |
| Jan 14, 2026 | 561,000.00 | 567,000.00 | 549,000.00 | 556,000.00 | 556,000.00 | -2.46% | 148,422 |
| Jan 13, 2026 | 561,000.00 | 572,000.00 | 546,000.00 | 570,000.00 | 570,000.00 | 1.79% | 153,563 |
| Jan 12, 2026 | 564,000.00 | 576,000.00 | 547,000.00 | 560,000.00 | 560,000.00 | 3.32% | 200,496 |
| Jan 9, 2026 | 535,000.00 | 550,000.00 | 528,000.00 | 542,000.00 | 542,000.00 | 2.07% | 248,634 |
| Jan 8, 2026 | 513,000.00 | 537,000.00 | 510,000.00 | 531,000.00 | 531,000.00 | 8.48% | 328,512 |
| Jan 7, 2026 | 490,500.00 | 509,000.00 | 486,500.00 | 489,500.00 | 489,500.00 | -1.11% | 179,094 |
| Jan 6, 2026 | 467,000.00 | 495,000.00 | 460,500.00 | 495,000.00 | 495,000.00 | 5.66% | 233,372 |
| Jan 5, 2026 | 453,500.00 | 470,000.00 | 440,000.00 | 468,500.00 | 468,500.00 | 6.72% | 201,516 |
| Jan 2, 2026 | 423,500.00 | 440,000.00 | 423,000.00 | 439,000.00 | 439,000.00 | 4.28% | 124,193 |
| Dec 30, 2025 | 428,000.00 | 429,500.00 | 416,500.00 | 421,000.00 | 421,000.00 | -2.32% | 89,663 |
| Dec 29, 2025 | 397,000.00 | 432,500.00 | 397,000.00 | 431,000.00 | 431,000.00 | 8.29% | 209,557 |
| Dec 26, 2025 | 412,500.00 | 418,500.00 | 395,500.00 | 398,000.00 | 398,000.00 | -3.86% | 88,491 |
| Dec 24, 2025 | 419,500.00 | 421,500.00 | 411,500.00 | 414,000.00 | 414,000.00 | -0.72% | 86,936 |
| Dec 23, 2025 | 420,000.00 | 422,000.00 | 413,000.00 | 417,000.00 | 417,000.00 | -0.24% | 79,027 |
| Dec 22, 2025 | 425,000.00 | 427,000.00 | 413,000.00 | 418,000.00 | 418,000.00 | 0.48% | 112,073 |