LIG Nex1 Co., Ltd. (KRX:079550)
South Korea · Delayed Price · Currency is KRW 611,000
-75,000 (-10.93%)
At close: Mar 31, 2026
LIG Nex1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 651,000.00 | 669,000.00 | 604,000.00 | 611,000.00 | 611,000.00 | -10.93% | 409,833 |
| Mar 30, 2026 | 714,000.00 | 714,000.00 | 665,000.00 | 686,000.00 | 686,000.00 | -6.67% | 288,818 |
| Mar 27, 2026 | 723,000.00 | 746,000.00 | 709,000.00 | 735,000.00 | 732,050.00 | - | 289,394 |
| Mar 26, 2026 | 754,000.00 | 765,000.00 | 729,000.00 | 735,000.00 | 732,050.00 | 0.14% | 415,401 |
| Mar 25, 2026 | 637,000.00 | 745,000.00 | 630,000.00 | 734,000.00 | 731,054.01 | 14.51% | 732,345 |
| Mar 24, 2026 | 641,000.00 | 674,000.00 | 621,000.00 | 641,000.00 | 638,427.28 | 0.16% | 266,168 |
| Mar 23, 2026 | 661,000.00 | 668,000.00 | 625,000.00 | 640,000.00 | 637,431.29 | -3.18% | 253,646 |
| Mar 20, 2026 | 684,000.00 | 697,000.00 | 661,000.00 | 661,000.00 | 658,347.01 | -5.84% | 297,348 |
| Mar 19, 2026 | 720,000.00 | 721,000.00 | 681,000.00 | 702,000.00 | 699,182.45 | 1.89% | 313,967 |
| Mar 18, 2026 | 703,000.00 | 706,000.00 | 683,000.00 | 689,000.00 | 686,234.63 | -2.27% | 281,479 |
| Mar 17, 2026 | 725,000.00 | 726,000.00 | 692,000.00 | 705,000.00 | 702,170.41 | -3.42% | 265,204 |
| Mar 16, 2026 | 712,000.00 | 773,000.00 | 708,000.00 | 730,000.00 | 727,070.07 | 0.97% | 607,987 |
| Mar 13, 2026 | 756,000.00 | 758,000.00 | 710,000.00 | 723,000.00 | 720,098.16 | -4.24% | 363,214 |
| Mar 12, 2026 | 760,000.00 | 773,000.00 | 740,000.00 | 755,000.00 | 751,969.73 | 1.75% | 421,549 |
| Mar 11, 2026 | 732,000.00 | 787,000.00 | 731,000.00 | 742,000.00 | 739,021.90 | -2.24% | 631,530 |
| Mar 10, 2026 | 735,000.00 | 788,000.00 | 725,000.00 | 759,000.00 | 755,953.67 | -4.65% | 717,406 |
| Mar 9, 2026 | 877,000.00 | 890,000.00 | 785,000.00 | 796,000.00 | 792,805.17 | -4.56% | 884,005 |
| Mar 6, 2026 | 843,000.00 | 899,000.00 | 796,000.00 | 834,000.00 | 830,652.65 | 9.31% | 1,559,685 |
| Mar 5, 2026 | 648,000.00 | 792,000.00 | 620,000.00 | 763,000.00 | 759,937.62 | 23.26% | 2,017,202 |
| Mar 4, 2026 | 825,000.00 | 844,000.00 | 592,000.00 | 619,000.00 | 616,515.58 | -6.35% | 2,187,274 |
| Mar 3, 2026 | 602,000.00 | 661,000.00 | 596,000.00 | 661,000.00 | 658,347.01 | 29.86% | 1,163,311 |
| Feb 27, 2026 | 525,000.00 | 530,000.00 | 505,000.00 | 509,000.00 | 506,957.07 | 1.19% | 283,158 |
| Feb 26, 2026 | 509,000.00 | 510,000.00 | 495,500.00 | 503,000.00 | 500,981.16 | -1.18% | 116,187 |
| Feb 25, 2026 | 517,000.00 | 524,000.00 | 503,000.00 | 509,000.00 | 506,957.07 | -2.30% | 182,901 |
| Feb 24, 2026 | 495,000.00 | 525,000.00 | 484,000.00 | 521,000.00 | 518,908.91 | 6.44% | 283,147 |
| Feb 23, 2026 | 484,000.00 | 500,000.00 | 475,500.00 | 489,500.00 | 487,535.34 | 0.62% | 201,257 |
| Feb 20, 2026 | 481,000.00 | 495,500.00 | 475,000.00 | 486,500.00 | 484,547.38 | 5.08% | 237,780 |
| Feb 19, 2026 | 466,000.00 | 479,000.00 | 445,500.00 | 463,000.00 | 461,141.70 | 0.65% | 222,355 |
| Feb 13, 2026 | 451,000.00 | 465,500.00 | 440,500.00 | 460,000.00 | 458,153.74 | 0.99% | 110,262 |
| Feb 12, 2026 | 461,000.00 | 461,000.00 | 448,500.00 | 455,500.00 | 453,671.80 | -0.44% | 89,970 |
| Feb 11, 2026 | 468,000.00 | 479,000.00 | 457,000.00 | 457,500.00 | 455,663.78 | -0.76% | 121,683 |
| Feb 10, 2026 | 451,000.00 | 472,000.00 | 442,500.00 | 461,000.00 | 459,149.73 | 2.90% | 182,837 |
| Feb 9, 2026 | 445,000.00 | 450,500.00 | 437,500.00 | 448,000.00 | 446,201.90 | 4.92% | 94,918 |
| Feb 6, 2026 | 415,500.00 | 428,500.00 | 399,500.00 | 427,000.00 | 425,286.19 | -1.73% | 146,588 |
| Feb 5, 2026 | 460,000.00 | 465,000.00 | 428,000.00 | 434,500.00 | 432,756.09 | -7.36% | 191,082 |
| Feb 4, 2026 | 471,500.00 | 474,500.00 | 465,000.00 | 469,000.00 | 467,117.62 | 1.19% | 108,094 |
| Feb 3, 2026 | 464,500.00 | 465,000.00 | 455,500.00 | 463,500.00 | 461,639.69 | 2.09% | 166,770 |
| Feb 2, 2026 | 477,500.00 | 482,500.00 | 446,500.00 | 454,000.00 | 452,177.82 | -5.71% | 197,735 |
| Jan 30, 2026 | 540,000.00 | 540,000.00 | 478,000.00 | 481,500.00 | 479,567.45 | -8.29% | 443,420 |
| Jan 29, 2026 | 524,000.00 | 530,000.00 | 506,000.00 | 525,000.00 | 522,892.86 | -0.38% | 100,189 |
| Jan 28, 2026 | 518,000.00 | 530,000.00 | 511,000.00 | 527,000.00 | 524,884.83 | 2.93% | 102,652 |
| Jan 27, 2026 | 529,000.00 | 530,000.00 | 500,000.00 | 512,000.00 | 509,945.03 | -3.21% | 104,099 |
| Jan 26, 2026 | 535,000.00 | 544,000.00 | 520,000.00 | 529,000.00 | 526,876.80 | 0.19% | 81,906 |
| Jan 23, 2026 | 532,000.00 | 539,000.00 | 517,000.00 | 528,000.00 | 525,880.82 | -0.19% | 85,741 |
| Jan 22, 2026 | 545,000.00 | 548,000.00 | 525,000.00 | 529,000.00 | 526,876.80 | -2.58% | 135,695 |
| Jan 21, 2026 | 550,000.00 | 551,000.00 | 530,000.00 | 543,000.00 | 540,820.61 | -1.27% | 127,993 |
| Jan 20, 2026 | 550,000.00 | 578,000.00 | 546,000.00 | 550,000.00 | 547,792.52 | -0.72% | 149,649 |
| Jan 19, 2026 | 542,000.00 | 560,000.00 | 532,000.00 | 554,000.00 | 551,776.46 | 3.55% | 124,923 |
| Jan 16, 2026 | 551,000.00 | 552,000.00 | 529,000.00 | 535,000.00 | 532,852.72 | -3.78% | 187,565 |
| Jan 15, 2026 | 567,000.00 | 568,000.00 | 543,000.00 | 556,000.00 | 553,768.44 | - | 175,688 |