LIG Nex1 Co., Ltd. (KRX:079550)
South Korea · Delayed Price · Currency is KRW 525,000
-2,000 (-0.38%)
Jan 29, 2026, 3:30 PM KST
LIG Nex1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 389,500.00 | 418,000.00 | 384,000.00 | 416,000.00 | 416,000.00 | 8.62% | 359,983 |
| Dec 18, 2025 | 380,000.00 | 394,500.00 | 374,000.00 | 383,000.00 | 383,000.00 | -0.52% | 70,184 |
| Dec 17, 2025 | 379,000.00 | 390,000.00 | 373,000.00 | 385,000.00 | 385,000.00 | 1.99% | 75,805 |
| Dec 16, 2025 | 392,000.00 | 392,000.00 | 374,500.00 | 377,500.00 | 377,500.00 | -2.45% | 76,708 |
| Dec 15, 2025 | 382,500.00 | 400,000.00 | 378,000.00 | 387,000.00 | 387,000.00 | 1.04% | 165,133 |
| Dec 12, 2025 | 377,500.00 | 385,500.00 | 374,500.00 | 383,000.00 | 383,000.00 | 2.82% | 155,593 |
| Dec 11, 2025 | 386,000.00 | 388,000.00 | 372,000.00 | 372,500.00 | 372,500.00 | -2.61% | 153,312 |
| Dec 10, 2025 | 390,000.00 | 390,500.00 | 381,000.00 | 382,500.00 | 382,500.00 | -1.54% | 66,675 |
| Dec 9, 2025 | 391,000.00 | 398,500.00 | 385,500.00 | 388,500.00 | 388,500.00 | 0.39% | 89,341 |
| Dec 8, 2025 | 377,500.00 | 390,000.00 | 376,000.00 | 387,000.00 | 387,000.00 | 3.89% | 126,583 |
| Dec 5, 2025 | 367,000.00 | 374,500.00 | 364,500.00 | 372,500.00 | 372,500.00 | 1.22% | 116,532 |
| Dec 4, 2025 | 379,000.00 | 380,000.00 | 365,000.00 | 368,000.00 | 368,000.00 | -1.74% | 74,145 |
| Dec 3, 2025 | 370,000.00 | 377,500.00 | 368,000.00 | 374,500.00 | 374,500.00 | 2.74% | 73,923 |
| Dec 2, 2025 | 363,500.00 | 368,500.00 | 360,000.00 | 364,500.00 | 364,500.00 | -0.95% | 129,063 |
| Dec 1, 2025 | 379,500.00 | 380,000.00 | 364,000.00 | 368,000.00 | 368,000.00 | -3.92% | 156,239 |
| Nov 28, 2025 | 392,000.00 | 393,000.00 | 379,500.00 | 383,000.00 | 383,000.00 | -1.67% | 89,054 |
| Nov 27, 2025 | 394,000.00 | 396,000.00 | 387,500.00 | 389,500.00 | 389,500.00 | -0.64% | 49,669 |
| Nov 26, 2025 | 389,000.00 | 393,500.00 | 383,000.00 | 392,000.00 | 392,000.00 | 1.95% | 76,672 |
| Nov 25, 2025 | 397,500.00 | 399,000.00 | 383,000.00 | 384,500.00 | 384,500.00 | -2.41% | 127,289 |
| Nov 24, 2025 | 402,500.00 | 405,000.00 | 372,000.00 | 394,000.00 | 394,000.00 | -1.99% | 233,989 |
| Nov 21, 2025 | 403,000.00 | 409,500.00 | 396,500.00 | 402,000.00 | 402,000.00 | -3.48% | 106,470 |
| Nov 20, 2025 | 406,500.00 | 427,500.00 | 406,500.00 | 416,500.00 | 416,500.00 | 2.46% | 151,825 |
| Nov 19, 2025 | 409,000.00 | 412,000.00 | 390,500.00 | 406,500.00 | 406,500.00 | 1.50% | 156,113 |
| Nov 18, 2025 | 429,500.00 | 433,500.00 | 400,500.00 | 400,500.00 | 400,500.00 | -5.76% | 192,497 |