LIG Defense&Aerospace Co., Ltd. (KRX:079550)
South Korea · Delayed Price · Currency is KRW 879,000
+39,000 (4.64%)
At close: May 11, 2026
LIG Defense&Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 891,000.00 | 892,000.00 | 818,000.00 | 840,000.00 | 840,000.00 | -3.00% | 459,703 |
| May 7, 2026 | 960,000.00 | 991,000.00 | 853,000.00 | 866,000.00 | 866,000.00 | -11.54% | 789,115 |
| May 6, 2026 | 966,000.00 | 998,000.00 | 948,000.00 | 979,000.00 | 979,000.00 | -0.41% | 301,524 |
| May 4, 2026 | 949,000.00 | 1,000,000.00 | 925,000.00 | 983,000.00 | 983,000.00 | 4.46% | 295,510 |
| Apr 30, 2026 | 957,000.00 | 965,000.00 | 929,000.00 | 941,000.00 | 941,000.00 | -2.79% | 244,235 |
| Apr 29, 2026 | 954,000.00 | 1,002,000.00 | 949,000.00 | 968,000.00 | 968,000.00 | 3.75% | 312,593 |
| Apr 28, 2026 | 948,000.00 | 948,000.00 | 911,000.00 | 933,000.00 | 933,000.00 | -1.79% | 227,156 |
| Apr 27, 2026 | 982,000.00 | 986,000.00 | 942,000.00 | 950,000.00 | 950,000.00 | -3.94% | 279,104 |
| Apr 24, 2026 | 996,000.00 | 1,024,000.00 | 981,000.00 | 989,000.00 | 989,000.00 | 2.38% | 325,585 |
| Apr 23, 2026 | 993,000.00 | 993,000.00 | 957,000.00 | 966,000.00 | 966,000.00 | -5.29% | 343,799 |
| Apr 22, 2026 | 970,000.00 | 1,118,000.00 | 962,000.00 | 1,020,000.00 | 1,020,000.00 | 12.21% | 1,256,149 |
| Apr 21, 2026 | 918,000.00 | 929,000.00 | 899,000.00 | 909,000.00 | 909,000.00 | -1.30% | 165,856 |
| Apr 20, 2026 | 895,000.00 | 943,000.00 | 888,000.00 | 921,000.00 | 921,000.00 | 5.14% | 350,983 |
| Apr 17, 2026 | 883,000.00 | 893,000.00 | 870,000.00 | 876,000.00 | 876,000.00 | -0.79% | 152,723 |
| Apr 16, 2026 | 882,000.00 | 908,000.00 | 871,000.00 | 883,000.00 | 883,000.00 | -1.12% | 294,554 |
| Apr 15, 2026 | 917,000.00 | 917,000.00 | 882,000.00 | 893,000.00 | 893,000.00 | -4.39% | 401,727 |
| Apr 14, 2026 | 935,000.00 | 967,000.00 | 920,000.00 | 934,000.00 | 934,000.00 | -0.53% | 365,143 |
| Apr 13, 2026 | 978,000.00 | 979,000.00 | 915,000.00 | 939,000.00 | 939,000.00 | 1.95% | 379,317 |
| Apr 10, 2026 | 890,000.00 | 949,000.00 | 882,000.00 | 921,000.00 | 921,000.00 | 3.83% | 459,477 |
| Apr 9, 2026 | 864,000.00 | 926,000.00 | 818,000.00 | 887,000.00 | 887,000.00 | 6.48% | 753,754 |
| Apr 8, 2026 | 803,000.00 | 846,000.00 | 798,000.00 | 833,000.00 | 833,000.00 | 0.73% | 412,630 |
| Apr 7, 2026 | 796,000.00 | 865,000.00 | 794,000.00 | 827,000.00 | 827,000.00 | 2.10% | 471,547 |
| Apr 6, 2026 | 856,000.00 | 868,000.00 | 794,000.00 | 810,000.00 | 810,000.00 | -5.81% | 381,147 |
| Apr 3, 2026 | 801,000.00 | 893,000.00 | 764,000.00 | 860,000.00 | 860,000.00 | 9.69% | 946,418 |
| Apr 2, 2026 | 782,000.00 | 807,000.00 | 762,000.00 | 784,000.00 | 784,000.00 | -1.26% | 736,723 |
| Apr 1, 2026 | 643,000.00 | 794,000.00 | 636,000.00 | 794,000.00 | 794,000.00 | 29.95% | 856,746 |
| Mar 31, 2026 | 651,000.00 | 669,000.00 | 604,000.00 | 611,000.00 | 611,000.00 | -10.93% | 409,838 |
| Mar 30, 2026 | 714,000.00 | 714,000.00 | 665,000.00 | 686,000.00 | 686,000.00 | -6.67% | 288,820 |
| 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 |