LIG Defense&Aerospace Co., Ltd. (KRX:079550)
South Korea · Delayed Price · Currency is KRW 699,000
+58,000 (9.05%)
At close: Jul 31, 2026
LIG Defense&Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 651,000.00 | 683,000.00 | 632,000.00 | 677,500.00 | - | 5.69% | 68,050 |
| Jul 30, 2026 | 575,000.00 | 678,000.00 | 575,000.00 | 641,000.00 | 641,000.00 | 3.39% | 183,968 |
| Jul 29, 2026 | 692,000.00 | 705,000.00 | 601,000.00 | 620,000.00 | 620,000.00 | -11.05% | 172,746 |
| Jul 28, 2026 | 680,000.00 | 707,000.00 | 657,000.00 | 697,000.00 | 697,000.00 | 0.14% | 147,001 |
| Jul 27, 2026 | 755,000.00 | 755,000.00 | 678,000.00 | 696,000.00 | 696,000.00 | -8.66% | 139,076 |
| Jul 24, 2026 | 745,000.00 | 802,000.00 | 734,000.00 | 762,000.00 | 762,000.00 | 3.53% | 229,610 |
| Jul 23, 2026 | 679,000.00 | 742,000.00 | 675,000.00 | 736,000.00 | 736,000.00 | 10.34% | 112,695 |
| Jul 22, 2026 | 687,000.00 | 708,000.00 | 665,000.00 | 667,000.00 | 667,000.00 | -0.74% | 125,076 |
| Jul 21, 2026 | 688,000.00 | 698,000.00 | 656,000.00 | 672,000.00 | 672,000.00 | -3.31% | 128,175 |
| Jul 20, 2026 | 778,000.00 | 779,000.00 | 687,000.00 | 695,000.00 | 695,000.00 | -7.21% | 131,788 |
| Jul 16, 2026 | 743,000.00 | 763,000.00 | 727,000.00 | 749,000.00 | 749,000.00 | -1.06% | 140,322 |
| Jul 15, 2026 | 682,000.00 | 761,000.00 | 677,000.00 | 757,000.00 | 757,000.00 | 13.83% | 134,277 |
| Jul 14, 2026 | 743,000.00 | 743,000.00 | 653,000.00 | 665,000.00 | 665,000.00 | -8.28% | 183,669 |
| Jul 13, 2026 | 764,000.00 | 804,000.00 | 712,000.00 | 725,000.00 | 725,000.00 | -3.20% | 152,324 |
| Jul 10, 2026 | 695,000.00 | 760,000.00 | 688,000.00 | 749,000.00 | 749,000.00 | 7.93% | 125,308 |
| Jul 9, 2026 | 707,000.00 | 723,000.00 | 653,000.00 | 694,000.00 | 694,000.00 | -2.80% | 215,465 |
| Jul 8, 2026 | 827,000.00 | 833,000.00 | 705,000.00 | 714,000.00 | 714,000.00 | -10.64% | 246,218 |
| Jul 7, 2026 | 793,000.00 | 847,000.00 | 759,000.00 | 799,000.00 | 799,000.00 | -1.96% | 183,793 |
| Jul 6, 2026 | 816,000.00 | 853,000.00 | 773,000.00 | 815,000.00 | 815,000.00 | 1.88% | 166,019 |
| Jul 3, 2026 | 781,000.00 | 808,000.00 | 747,000.00 | 800,000.00 | 800,000.00 | 4.99% | 215,284 |
| Jul 2, 2026 | 772,000.00 | 785,000.00 | 736,000.00 | 762,000.00 | 762,000.00 | -1.04% | 131,336 |
| Jul 1, 2026 | 727,000.00 | 789,000.00 | 720,000.00 | 770,000.00 | 770,000.00 | 7.09% | 136,864 |
| Jun 30, 2026 | 760,000.00 | 760,000.00 | 712,000.00 | 719,000.00 | 719,000.00 | -3.49% | 102,455 |
| Jun 29, 2026 | 742,000.00 | 763,000.00 | 727,000.00 | 745,000.00 | 745,000.00 | 1.36% | 136,368 |
| Jun 26, 2026 | 820,000.00 | 820,000.00 | 700,000.00 | 735,000.00 | 735,000.00 | -5.16% | 234,611 |
| Jun 25, 2026 | 835,000.00 | 839,000.00 | 769,000.00 | 775,000.00 | 775,000.00 | -5.95% | 125,180 |
| Jun 24, 2026 | 802,000.00 | 838,000.00 | 782,000.00 | 824,000.00 | 824,000.00 | 1.85% | 133,804 |
| Jun 23, 2026 | 840,000.00 | 879,000.00 | 806,000.00 | 809,000.00 | 809,000.00 | -4.60% | 178,082 |
| Jun 22, 2026 | 874,000.00 | 884,000.00 | 840,000.00 | 848,000.00 | 848,000.00 | -0.47% | 121,432 |
| Jun 19, 2026 | 870,000.00 | 878,000.00 | 831,000.00 | 852,000.00 | 852,000.00 | -3.62% | 177,739 |
| Jun 18, 2026 | 936,000.00 | 937,000.00 | 873,000.00 | 884,000.00 | 884,000.00 | -6.95% | 246,830 |
| Jun 17, 2026 | 997,000.00 | 1,003,000.00 | 948,000.00 | 950,000.00 | 950,000.00 | -5.19% | 301,817 |
| Jun 16, 2026 | 943,000.00 | 1,098,000.00 | 936,000.00 | 1,002,000.00 | 1,002,000.00 | 18.58% | 953,423 |
| Jun 15, 2026 | 783,000.00 | 861,000.00 | 772,000.00 | 845,000.00 | 845,000.00 | 9.46% | 206,781 |
| Jun 12, 2026 | 764,000.00 | 797,000.00 | 758,000.00 | 772,000.00 | 772,000.00 | 1.05% | 210,484 |
| Jun 11, 2026 | 796,000.00 | 807,000.00 | 732,000.00 | 764,000.00 | 764,000.00 | -3.29% | 229,357 |
| Jun 10, 2026 | 736,000.00 | 795,000.00 | 726,000.00 | 790,000.00 | 790,000.00 | 8.97% | 250,508 |
| Jun 9, 2026 | 704,000.00 | 755,000.00 | 698,000.00 | 725,000.00 | 725,000.00 | 4.17% | 275,179 |
| Jun 8, 2026 | 660,000.00 | 716,000.00 | 660,000.00 | 696,000.00 | 696,000.00 | -4.13% | 189,096 |
| Jun 5, 2026 | 731,000.00 | 741,000.00 | 705,000.00 | 726,000.00 | 726,000.00 | -0.95% | 122,624 |
| Jun 4, 2026 | 720,000.00 | 750,000.00 | 682,000.00 | 733,000.00 | 733,000.00 | 0.96% | 246,523 |
| Jun 2, 2026 | 757,000.00 | 760,000.00 | 720,000.00 | 726,000.00 | 726,000.00 | -6.44% | 223,611 |
| Jun 1, 2026 | 780,000.00 | 818,000.00 | 761,000.00 | 776,000.00 | 776,000.00 | -3.12% | 278,503 |
| May 29, 2026 | 857,000.00 | 872,000.00 | 801,000.00 | 801,000.00 | 801,000.00 | -6.43% | 253,196 |
| May 28, 2026 | 882,000.00 | 883,000.00 | 829,000.00 | 856,000.00 | 856,000.00 | -2.17% | 176,690 |
| May 27, 2026 | 904,000.00 | 917,000.00 | 875,000.00 | 875,000.00 | 875,000.00 | -4.16% | 187,769 |
| May 26, 2026 | 918,000.00 | 924,000.00 | 888,000.00 | 913,000.00 | 913,000.00 | -1.30% | 169,145 |
| May 22, 2026 | 872,000.00 | 939,000.00 | 872,000.00 | 925,000.00 | 925,000.00 | 7.31% | 264,334 |
| May 21, 2026 | 828,000.00 | 890,000.00 | 822,000.00 | 862,000.00 | 862,000.00 | 3.48% | 198,408 |
| May 20, 2026 | 862,000.00 | 883,000.00 | 807,000.00 | 833,000.00 | 833,000.00 | -3.36% | 185,418 |