LIG Nex1 Co., Ltd. (KRX:079550)
South Korea · Delayed Price · Currency is KRW 505,000
-2,000 (-0.39%)
Last updated: Oct 2, 2025, 9:00 AM KST
LIG Nex1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 108,146 |
| Sep 30, 2025 | 514,000.00 | 527,000.00 | 510,000.00 | 513,000.00 | 513,000.00 | 1.18% | 152,148 |
| 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% | 107,112 |
| Sep 23, 2025 | 500,000.00 | 507,000.00 | 492,500.00 | 493,500.00 | 493,500.00 | -0.50% | 80,793 |
| 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% | 122,729 |
| Sep 17, 2025 | 535,000.00 | 535,000.00 | 516,000.00 | 517,000.00 | 517,000.00 | -4.61% | 139,657 |
| 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 |
| Sep 11, 2025 | 501,000.00 | 511,000.00 | 495,500.00 | 503,000.00 | 503,000.00 | 1.21% | 206,149 |
| Sep 10, 2025 | 476,000.00 | 501,000.00 | 474,000.00 | 497,000.00 | 497,000.00 | 4.96% | 249,992 |
| Sep 9, 2025 | 484,500.00 | 485,000.00 | 470,500.00 | 473,500.00 | 473,500.00 | -1.56% | 144,894 |
| Sep 8, 2025 | 478,500.00 | 481,500.00 | 473,500.00 | 481,000.00 | 481,000.00 | 1.05% | 110,348 |
| Sep 5, 2025 | 491,000.00 | 494,000.00 | 475,500.00 | 476,000.00 | 476,000.00 | -3.64% | 204,466 |
| Sep 4, 2025 | 497,500.00 | 502,000.00 | 491,000.00 | 494,000.00 | 494,000.00 | -1.20% | 96,581 |
| Sep 3, 2025 | 505,000.00 | 507,000.00 | 495,500.00 | 500,000.00 | 500,000.00 | -0.40% | 82,184 |
| Sep 2, 2025 | 496,500.00 | 509,000.00 | 492,000.00 | 502,000.00 | 502,000.00 | 1.83% | 107,849 |
| Sep 1, 2025 | 496,000.00 | 503,000.00 | 490,500.00 | 493,000.00 | 493,000.00 | 0.72% | 83,486 |
| Aug 29, 2025 | 500,000.00 | 501,000.00 | 487,000.00 | 489,500.00 | 489,500.00 | -1.51% | 106,543 |
| Aug 28, 2025 | 495,000.00 | 505,000.00 | 493,000.00 | 497,000.00 | 497,000.00 | 0.51% | 121,482 |
| Aug 27, 2025 | 521,000.00 | 522,000.00 | 487,500.00 | 494,500.00 | 494,500.00 | -5.27% | 242,561 |
| Aug 26, 2025 | 519,000.00 | 535,000.00 | 516,000.00 | 522,000.00 | 522,000.00 | 0.19% | 1,452,226 |
| Aug 25, 2025 | 529,000.00 | 529,000.00 | 510,000.00 | 521,000.00 | 521,000.00 | -0.57% | 111,519 |
| 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 |