LIG Nex1 Co., Ltd. (KRX:079550)
South Korea · Delayed Price · Currency is KRW 477,000
-46,000 (-8.80%)
At close: Nov 5, 2025
LIG Nex1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 509,000.00 | 511,000.00 | 462,000.00 | 477,000.00 | 477,000.00 | -8.80% | 281,048 |
| 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% | 158,177 |
| Oct 31, 2025 | 515,000.00 | 534,000.00 | 511,000.00 | 519,000.00 | 519,000.00 | 1.17% | 136,552 |
| 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% | 139,683 |
| Oct 28, 2025 | 507,000.00 | 510,000.00 | 494,500.00 | 504,000.00 | 504,000.00 | -0.59% | 149,510 |
| 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% | 358,441 |
| 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 | - | 108,813 |
| Oct 20, 2025 | 440,000.00 | 447,000.00 | 440,000.00 | 443,500.00 | 443,500.00 | 2.31% | 124,634 |
| 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% | 263,140 |
| 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 |