LIG Nex1 Co., Ltd. (KRX:079550)
South Korea · Delayed Price · Currency is KRW 524,000
+28,500 (5.75%)
At close: Aug 22, 2025, 3:30 PM KST
LIG Nex1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 510,000.00 | 533,000.00 | 505,000.00 | 524,000.00 | 524,000.00 | 5.75% | 167,445 |
| Aug 21, 2025 | 485,000.00 | 505,500.00 | 484,500.00 | 495,500.00 | 495,500.00 | 4.10% | 150,540 |
| Aug 20, 2025 | 466,500.00 | 480,500.00 | 461,000.00 | 476,000.00 | 476,000.00 | -1.75% | 181,548 |
| Aug 19, 2025 | 506,000.00 | 512,000.00 | 484,000.00 | 484,500.00 | 484,500.00 | -4.81% | 138,505 |
| Aug 18, 2025 | 504,000.00 | 519,000.00 | 503,000.00 | 509,000.00 | 509,000.00 | 0.59% | 102,592 |
| Aug 14, 2025 | 501,000.00 | 511,000.00 | 499,500.00 | 506,000.00 | 506,000.00 | 0.80% | 132,973 |
| Aug 13, 2025 | 500,000.00 | 503,000.00 | 479,000.00 | 502,000.00 | 502,000.00 | 0.60% | 207,911 |
| Aug 12, 2025 | 508,000.00 | 511,000.00 | 496,500.00 | 499,000.00 | 499,000.00 | -0.80% | 161,473 |
| Aug 11, 2025 | 498,000.00 | 510,000.00 | 496,500.00 | 503,000.00 | 503,000.00 | -1.95% | 167,410 |
| Aug 8, 2025 | 554,000.00 | 567,000.00 | 511,000.00 | 513,000.00 | 513,000.00 | -14.93% | 688,794 |
| Aug 7, 2025 | 609,000.00 | 625,000.00 | 598,000.00 | 603,000.00 | 603,000.00 | - | 154,473 |
| Aug 6, 2025 | 612,000.00 | 613,000.00 | 590,000.00 | 603,000.00 | 603,000.00 | -1.79% | 130,460 |
| Aug 5, 2025 | 608,000.00 | 622,000.00 | 605,000.00 | 614,000.00 | 614,000.00 | 2.33% | 70,183 |
| Aug 4, 2025 | 594,000.00 | 604,000.00 | 583,000.00 | 600,000.00 | 600,000.00 | 1.35% | 79,863 |
| Aug 1, 2025 | 621,000.00 | 624,000.00 | 581,000.00 | 592,000.00 | 592,000.00 | -5.73% | 160,271 |
| Jul 31, 2025 | 610,000.00 | 635,000.00 | 602,000.00 | 628,000.00 | 628,000.00 | 2.11% | 126,375 |
| Jul 30, 2025 | 617,000.00 | 625,000.00 | 597,000.00 | 615,000.00 | 615,000.00 | -1.13% | 99,826 |
| Jul 29, 2025 | 598,000.00 | 623,000.00 | 589,000.00 | 622,000.00 | 622,000.00 | 3.49% | 110,929 |
| Jul 28, 2025 | 620,000.00 | 621,000.00 | 596,000.00 | 601,000.00 | 601,000.00 | 0.50% | 76,153 |
| Jul 25, 2025 | 582,000.00 | 602,000.00 | 582,000.00 | 598,000.00 | 598,000.00 | 2.40% | 85,485 |
| Jul 24, 2025 | 597,000.00 | 600,000.00 | 580,000.00 | 584,000.00 | 584,000.00 | -1.52% | 92,233 |
| Jul 23, 2025 | 594,000.00 | 599,000.00 | 583,000.00 | 593,000.00 | 593,000.00 | 0.34% | 91,790 |
| Jul 22, 2025 | 608,000.00 | 613,000.00 | 579,000.00 | 591,000.00 | 591,000.00 | -6.19% | 219,963 |
| Jul 21, 2025 | 630,000.00 | 644,000.00 | 623,000.00 | 630,000.00 | 630,000.00 | -0.16% | 93,725 |
| Jul 18, 2025 | 626,000.00 | 639,000.00 | 620,000.00 | 631,000.00 | 631,000.00 | 0.48% | 92,745 |
| Jul 17, 2025 | 624,000.00 | 638,000.00 | 612,000.00 | 628,000.00 | 628,000.00 | 2.78% | 115,722 |
| Jul 16, 2025 | 603,000.00 | 629,000.00 | 594,000.00 | 611,000.00 | 611,000.00 | 0.16% | 122,810 |
| Jul 15, 2025 | 589,000.00 | 615,000.00 | 589,000.00 | 610,000.00 | 610,000.00 | 3.57% | 129,469 |
| Jul 14, 2025 | 576,000.00 | 599,000.00 | 575,000.00 | 589,000.00 | 589,000.00 | 3.33% | 129,495 |
| Jul 11, 2025 | 594,000.00 | 602,000.00 | 566,000.00 | 570,000.00 | 570,000.00 | -3.55% | 166,692 |
| Jul 10, 2025 | 571,000.00 | 599,000.00 | 567,000.00 | 591,000.00 | 591,000.00 | 3.87% | 206,218 |
| Jul 9, 2025 | 554,000.00 | 575,000.00 | 549,000.00 | 569,000.00 | 569,000.00 | 8.59% | 265,843 |
| Jul 8, 2025 | 505,000.00 | 525,000.00 | 502,000.00 | 524,000.00 | 524,000.00 | 4.80% | 112,490 |
| Jul 7, 2025 | 479,000.00 | 503,000.00 | 479,000.00 | 500,000.00 | 500,000.00 | 1.94% | 109,586 |
| Jul 4, 2025 | 512,000.00 | 519,000.00 | 487,000.00 | 490,500.00 | 490,500.00 | -4.94% | 168,971 |
| Jul 3, 2025 | 530,000.00 | 534,000.00 | 510,000.00 | 516,000.00 | 516,000.00 | -1.34% | 94,927 |
| Jul 2, 2025 | 533,000.00 | 542,000.00 | 506,000.00 | 523,000.00 | 523,000.00 | -2.79% | 145,173 |
| Jul 1, 2025 | 553,000.00 | 563,000.00 | 537,000.00 | 538,000.00 | 538,000.00 | -0.37% | 104,303 |
| Jun 30, 2025 | 535,000.00 | 551,000.00 | 528,000.00 | 540,000.00 | 540,000.00 | -0.55% | 119,318 |
| Jun 27, 2025 | 534,000.00 | 555,000.00 | 530,000.00 | 543,000.00 | 543,000.00 | 3.63% | 186,495 |
| Jun 26, 2025 | 540,000.00 | 549,000.00 | 514,000.00 | 524,000.00 | 524,000.00 | -0.57% | 196,440 |
| Jun 25, 2025 | 540,000.00 | 549,000.00 | 525,000.00 | 527,000.00 | 527,000.00 | -4.87% | 298,512 |
| Jun 24, 2025 | 576,000.00 | 589,000.00 | 536,000.00 | 554,000.00 | 554,000.00 | -12.06% | 513,343 |
| Jun 23, 2025 | 648,000.00 | 650,000.00 | 622,000.00 | 630,000.00 | 630,000.00 | 3.45% | 249,566 |
| Jun 20, 2025 | 598,000.00 | 621,000.00 | 594,000.00 | 609,000.00 | 609,000.00 | 2.70% | 218,715 |
| Jun 19, 2025 | 571,000.00 | 595,000.00 | 568,000.00 | 593,000.00 | 593,000.00 | 5.33% | 162,655 |
| Jun 18, 2025 | 580,000.00 | 584,000.00 | 560,000.00 | 563,000.00 | 563,000.00 | 0.36% | 153,968 |
| Jun 17, 2025 | 540,000.00 | 572,000.00 | 539,000.00 | 561,000.00 | 561,000.00 | 1.26% | 220,561 |
| Jun 16, 2025 | 548,000.00 | 557,000.00 | 535,000.00 | 554,000.00 | 554,000.00 | 5.32% | 211,765 |
| Jun 13, 2025 | 460,500.00 | 533,000.00 | 452,500.00 | 526,000.00 | 526,000.00 | 14.35% | 629,467 |