LIG Defense&Aerospace Co., Ltd. (KRX:079550)
South Korea · Delayed Price · Currency is KRW 548,000
-49,000 (-8.21%)
Oct 20, 2026, 3:30 PM KST
LIG Defense&Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 587,000.00 | 592,000.00 | 542,000.00 | 548,000.00 | 548,000.00 | -8.21% | 109,538 |
| Oct 19, 2026 | 570,000.00 | 599,000.00 | 551,000.00 | 597,000.00 | 597,000.00 | 4.01% | 88,703 |
| Oct 16, 2026 | 551,000.00 | 590,000.00 | 551,000.00 | 574,000.00 | 574,000.00 | 4.36% | 86,201 |
| Oct 15, 2026 | 572,000.00 | 579,000.00 | 540,000.00 | 550,000.00 | 550,000.00 | -4.35% | 95,658 |
| Oct 14, 2026 | 564,000.00 | 595,000.00 | 557,000.00 | 575,000.00 | 575,000.00 | 1.77% | 92,157 |
| Oct 13, 2026 | 560,000.00 | 575,000.00 | 539,000.00 | 565,000.00 | 565,000.00 | -5.04% | 177,987 |
| Oct 12, 2026 | 622,000.00 | 623,000.00 | 594,000.00 | 595,000.00 | 595,000.00 | -3.41% | 131,027 |
| Oct 8, 2026 | 662,000.00 | 662,000.00 | 616,000.00 | 616,000.00 | 616,000.00 | -6.53% | 249,493 |
| Oct 7, 2026 | 699,000.00 | 699,000.00 | 659,000.00 | 659,000.00 | 659,000.00 | -6.26% | 180,171 |
| Oct 6, 2026 | 765,000.00 | 773,000.00 | 700,000.00 | 703,000.00 | 703,000.00 | -7.74% | 102,259 |
| Oct 2, 2026 | 724,000.00 | 765,000.00 | 717,000.00 | 762,000.00 | 762,000.00 | 5.25% | 94,362 |
| Oct 1, 2026 | 692,000.00 | 728,500.00 | 684,000.00 | 724,000.00 | 724,000.00 | 6.16% | 88,024 |
| Sep 30, 2026 | 684,000.00 | 695,000.00 | 674,000.00 | 682,000.00 | 682,000.00 | 0.59% | 41,657 |
| Sep 29, 2026 | 692,000.00 | 696,000.00 | 664,000.00 | 678,000.00 | 678,000.00 | -2.16% | 50,237 |
| Sep 28, 2026 | 693,000.00 | 704,000.00 | 680,000.00 | 693,000.00 | 693,000.00 | 0.14% | 56,500 |
| Sep 23, 2026 | 704,000.00 | 713,000.00 | 687,000.00 | 692,000.00 | 692,000.00 | -1.70% | 65,278 |
| Sep 22, 2026 | 728,000.00 | 728,000.00 | 702,000.00 | 704,000.00 | 704,000.00 | -2.90% | 63,701 |
| Sep 21, 2026 | 765,000.00 | 780,000.00 | 723,000.00 | 725,000.00 | 725,000.00 | -2.55% | 131,987 |
| Sep 18, 2026 | 711,000.00 | 754,000.00 | 711,000.00 | 744,000.00 | 744,000.00 | 5.08% | 108,606 |
| Sep 17, 2026 | 673,000.00 | 724,000.00 | 673,000.00 | 708,000.00 | 708,000.00 | 6.31% | 142,536 |
| Sep 16, 2026 | 667,000.00 | 677,000.00 | 662,000.00 | 666,000.00 | 666,000.00 | -0.75% | 37,142 |
| Sep 15, 2026 | 693,000.00 | 693,000.00 | 656,000.00 | 671,000.00 | 671,000.00 | -4.82% | 84,634 |
| Sep 14, 2026 | 670,000.00 | 720,000.00 | 664,000.00 | 705,000.00 | 705,000.00 | 3.98% | 116,334 |
| Sep 11, 2026 | 677,000.00 | 685,000.00 | 665,000.00 | 678,000.00 | 678,000.00 | -0.29% | 50,443 |
| Sep 10, 2026 | 670,000.00 | 690,000.00 | 661,000.00 | 680,000.00 | 680,000.00 | 1.49% | 126,418 |
| Sep 9, 2026 | 675,000.00 | 690,000.00 | 667,000.00 | 670,000.00 | 670,000.00 | 0.60% | 53,104 |
| Sep 8, 2026 | 670,000.00 | 690,000.00 | 660,000.00 | 666,000.00 | 666,000.00 | 1.06% | 79,992 |
| Sep 7, 2026 | 671,000.00 | 686,000.00 | 657,000.00 | 659,000.00 | 659,000.00 | 1.07% | 82,583 |
| Sep 4, 2026 | 670,000.00 | 673,000.00 | 650,000.00 | 652,000.00 | 652,000.00 | -1.95% | 59,051 |
| Sep 3, 2026 | 661,000.00 | 674,000.00 | 647,000.00 | 665,000.00 | 665,000.00 | 1.53% | 56,770 |
| Sep 2, 2026 | 680,000.00 | 680,000.00 | 648,000.00 | 655,000.00 | 655,000.00 | -4.38% | 80,635 |
| Sep 1, 2026 | 700,000.00 | 709,000.00 | 666,000.00 | 685,000.00 | 685,000.00 | -1.30% | 82,659 |
| Aug 31, 2026 | 742,000.00 | 742,000.00 | 691,000.00 | 694,000.00 | 694,000.00 | -5.45% | 143,986 |
| Aug 28, 2026 | 735,000.00 | 746,000.00 | 717,000.00 | 734,000.00 | 734,000.00 | -1.48% | 48,584 |
| Aug 27, 2026 | 715,000.00 | 750,000.00 | 708,000.00 | 745,000.00 | 745,000.00 | 4.93% | 128,950 |
| Aug 26, 2026 | 718,000.00 | 719,000.00 | 686,000.00 | 710,000.00 | 710,000.00 | -1.11% | 105,335 |
| Aug 25, 2026 | 700,000.00 | 719,000.00 | 684,000.00 | 718,000.00 | 718,000.00 | 0.14% | 142,609 |
| Aug 24, 2026 | 690,000.00 | 717,000.00 | 674,000.00 | 717,000.00 | 717,000.00 | 3.17% | 116,168 |
| Aug 21, 2026 | 770,000.00 | 778,000.00 | 679,000.00 | 695,000.00 | 695,000.00 | -11.69% | 279,762 |
| Aug 20, 2026 | 791,000.00 | 806,000.00 | 771,000.00 | 787,000.00 | 787,000.00 | -1.13% | 90,069 |
| Aug 19, 2026 | 823,000.00 | 823,000.00 | 750,000.00 | 796,000.00 | 796,000.00 | 0.13% | 113,975 |
| Aug 18, 2026 | 813,000.00 | 826,000.00 | 788,000.00 | 795,000.00 | 795,000.00 | -2.45% | 63,938 |
| Aug 14, 2026 | 818,000.00 | 828,000.00 | 799,000.00 | 815,000.00 | 815,000.00 | -2.63% | 76,887 |
| Aug 13, 2026 | 787,000.00 | 837,000.00 | 780,000.00 | 837,000.00 | 837,000.00 | 6.22% | 193,192 |
| Aug 12, 2026 | 766,000.00 | 808,000.00 | 738,000.00 | 788,000.00 | 788,000.00 | 3.68% | 121,897 |
| Aug 11, 2026 | 820,000.00 | 831,000.00 | 753,000.00 | 760,000.00 | 760,000.00 | -7.65% | 102,823 |
| Aug 10, 2026 | 764,000.00 | 839,000.00 | 764,000.00 | 823,000.00 | 823,000.00 | 11.07% | 184,074 |
| Aug 7, 2026 | 713,000.00 | 744,000.00 | 689,000.00 | 741,000.00 | 741,000.00 | 5.56% | 132,347 |
| Aug 6, 2026 | 803,000.00 | 819,000.00 | 658,000.00 | 702,000.00 | 702,000.00 | -12.03% | 354,527 |
| Aug 5, 2026 | 793,000.00 | 819,000.00 | 788,000.00 | 798,000.00 | 798,000.00 | -0.37% | 101,538 |