LIG Defense&Aerospace Co., Ltd. (KRX:079550)
South Korea · Delayed Price · Currency is KRW 852,000
-32,000 (-3.62%)
At close: Jun 19, 2026
LIG Defense&Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 841,000.00 | 904,000.00 | 841,000.00 | 862,000.00 | 862,000.00 | 2.74% | 361,572 |
| May 18, 2026 | 852,000.00 | 882,000.00 | 810,000.00 | 839,000.00 | 839,000.00 | 0.60% | 238,726 |
| May 15, 2026 | 874,000.00 | 881,000.00 | 827,000.00 | 834,000.00 | 834,000.00 | -5.01% | 224,955 |
| May 14, 2026 | 861,000.00 | 889,000.00 | 858,000.00 | 878,000.00 | 878,000.00 | 0.57% | 189,552 |
| May 13, 2026 | 884,000.00 | 903,000.00 | 839,000.00 | 873,000.00 | 873,000.00 | -0.68% | 231,942 |
| May 12, 2026 | 882,000.00 | 905,000.00 | 845,000.00 | 879,000.00 | 879,000.00 | 0.46% | 309,311 |
| May 11, 2026 | 845,000.00 | 893,000.00 | 827,000.00 | 875,000.00 | 875,000.00 | 4.17% | 376,587 |
| 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% | 789,152 |
| 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% | 295,511 |
| 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% | 227,157 |
| 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% | 325,655 |
| 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% | 1,256,173 |
| 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 |