LIG Accuver Co., Ltd. (KOSDAQ:073490)
South Korea
· Delayed Price · Currency is KRW 48,500
+50 (0.10%)
Apr 29, 2026, 10:30 AM KST
LIG Accuver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51,700.00 | 51,700.00 | 48,450.00 | 48,450.00 | 48,450.00 | -5.00% | 307,547 |
| Apr 27, 2026 | 51,500.00 | 52,600.00 | 50,700.00 | 51,000.00 | 51,000.00 | -0.97% | 205,669 |
| Apr 24, 2026 | 54,000.00 | 54,900.00 | 51,500.00 | 51,500.00 | 51,500.00 | -5.16% | 305,016 |
| Apr 23, 2026 | 58,100.00 | 58,300.00 | 53,800.00 | 54,300.00 | 54,300.00 | -5.40% | 364,182 |
| Apr 22, 2026 | 54,500.00 | 60,700.00 | 53,000.00 | 57,400.00 | 57,400.00 | 3.80% | 1,354,638 |
| Apr 21, 2026 | 52,000.00 | 62,500.00 | 51,900.00 | 55,300.00 | 55,300.00 | 14.97% | 3,937,775 |
| Apr 20, 2026 | 47,850.00 | 49,100.00 | 46,350.00 | 48,100.00 | 48,100.00 | 0.52% | 180,297 |
| Apr 17, 2026 | 46,250.00 | 49,400.00 | 45,300.00 | 47,850.00 | 47,850.00 | 5.05% | 357,882 |
| Apr 16, 2026 | 46,800.00 | 47,200.00 | 44,700.00 | 45,550.00 | 45,550.00 | -2.67% | 247,522 |
| Apr 15, 2026 | 47,500.00 | 49,450.00 | 46,250.00 | 46,800.00 | 46,800.00 | 0.43% | 367,371 |
| Apr 14, 2026 | 48,900.00 | 48,950.00 | 45,400.00 | 46,600.00 | 46,600.00 | -2.61% | 398,404 |
| Apr 13, 2026 | 42,250.00 | 50,400.00 | 42,100.00 | 47,850.00 | 47,850.00 | 10.76% | 997,751 |
| Apr 10, 2026 | 41,150.00 | 44,150.00 | 40,100.00 | 43,200.00 | 43,200.00 | 6.14% | 360,452 |
| Apr 9, 2026 | 42,400.00 | 42,950.00 | 40,300.00 | 40,700.00 | 40,700.00 | -4.01% | 131,764 |
| Apr 8, 2026 | 42,050.00 | 43,250.00 | 40,800.00 | 42,400.00 | 42,400.00 | 5.21% | 211,316 |
| Apr 7, 2026 | 42,150.00 | 42,200.00 | 39,450.00 | 40,300.00 | 40,300.00 | -2.18% | 173,297 |
| Apr 6, 2026 | 44,500.00 | 44,550.00 | 40,750.00 | 41,200.00 | 41,200.00 | -7.42% | 269,279 |
| Apr 3, 2026 | 43,400.00 | 46,900.00 | 42,850.00 | 44,500.00 | 44,500.00 | 6.97% | 470,526 |
| Apr 2, 2026 | 42,500.00 | 44,150.00 | 41,000.00 | 41,600.00 | 41,600.00 | -2.35% | 255,665 |
| Apr 1, 2026 | 39,900.00 | 44,200.00 | 39,500.00 | 42,600.00 | 42,600.00 | 11.96% | 372,134 |
| Mar 31, 2026 | 39,400.00 | 40,350.00 | 37,400.00 | 38,050.00 | 38,050.00 | -5.35% | 232,936 |
| Mar 30, 2026 | 41,300.00 | 42,150.00 | 40,000.00 | 40,200.00 | 40,200.00 | -6.18% | 159,628 |
| Mar 27, 2026 | 40,600.00 | 43,700.00 | 40,200.00 | 42,850.00 | 42,850.00 | 3.25% | 234,745 |
| Mar 26, 2026 | 45,300.00 | 45,300.00 | 41,500.00 | 41,500.00 | 41,500.00 | -9.09% | 275,191 |
| Mar 25, 2026 | 40,950.00 | 46,500.00 | 40,900.00 | 45,650.00 | 45,650.00 | 14.12% | 583,765 |
| Mar 24, 2026 | 40,800.00 | 41,850.00 | 38,900.00 | 40,000.00 | 40,000.00 | 4.99% | 242,437 |
| Mar 23, 2026 | 41,100.00 | 41,300.00 | 38,100.00 | 38,100.00 | 38,100.00 | -10.04% | 211,637 |
| Mar 20, 2026 | 40,500.00 | 43,900.00 | 40,400.00 | 42,350.00 | 42,350.00 | 6.14% | 238,627 |
| Mar 19, 2026 | 39,200.00 | 41,300.00 | 38,900.00 | 39,900.00 | 39,900.00 | -0.25% | 139,335 |
| Mar 18, 2026 | 41,400.00 | 42,150.00 | 39,350.00 | 40,000.00 | 40,000.00 | -2.20% | 203,587 |
| Mar 17, 2026 | 42,900.00 | 43,800.00 | 40,400.00 | 40,900.00 | 40,900.00 | -1.68% | 215,712 |
| Mar 16, 2026 | 44,550.00 | 45,150.00 | 40,900.00 | 41,600.00 | 41,600.00 | -5.56% | 233,430 |
| Mar 13, 2026 | 44,000.00 | 46,000.00 | 43,650.00 | 44,050.00 | 44,050.00 | -2.76% | 295,561 |
| Mar 12, 2026 | 44,800.00 | 47,200.00 | 43,900.00 | 45,300.00 | 45,300.00 | -0.55% | 747,396 |
| Mar 11, 2026 | 38,800.00 | 48,800.00 | 38,300.00 | 45,550.00 | 45,550.00 | 20.82% | 1,459,609 |
| Mar 10, 2026 | 32,900.00 | 38,000.00 | 32,250.00 | 37,700.00 | 37,700.00 | 20.06% | 451,030 |
| Mar 9, 2026 | 32,850.00 | 33,000.00 | 30,350.00 | 31,400.00 | 31,400.00 | -8.59% | 120,980 |
| Mar 6, 2026 | 33,550.00 | 35,000.00 | 33,000.00 | 34,350.00 | 34,350.00 | 2.54% | 103,529 |
| Mar 5, 2026 | 32,300.00 | 34,200.00 | 31,350.00 | 33,500.00 | 33,500.00 | 13.95% | 132,770 |
| Mar 4, 2026 | 33,500.00 | 34,700.00 | 29,400.00 | 29,400.00 | 29,400.00 | -13.27% | 293,930 |
| Mar 3, 2026 | 34,700.00 | 36,850.00 | 33,800.00 | 33,900.00 | 33,900.00 | -3.00% | 199,740 |
| Feb 27, 2026 | 35,100.00 | 35,700.00 | 33,800.00 | 34,950.00 | 34,950.00 | -0.57% | 125,235 |
| Feb 26, 2026 | 34,750.00 | 36,800.00 | 34,100.00 | 35,150.00 | 35,150.00 | 1.30% | 140,050 |
| Feb 25, 2026 | 34,650.00 | 35,550.00 | 34,200.00 | 34,700.00 | 34,700.00 | 0.29% | 100,542 |
| Feb 24, 2026 | 34,500.00 | 34,750.00 | 34,050.00 | 34,600.00 | 34,600.00 | 1.02% | 77,762 |
| Feb 23, 2026 | 35,850.00 | 35,850.00 | 34,000.00 | 34,250.00 | 34,250.00 | -4.33% | 132,987 |
| Feb 20, 2026 | 36,050.00 | 36,600.00 | 35,050.00 | 35,800.00 | 35,800.00 | 0.42% | 106,422 |
| Feb 19, 2026 | 35,300.00 | 36,200.00 | 34,400.00 | 35,650.00 | 35,650.00 | 1.42% | 150,390 |
| Feb 13, 2026 | 34,500.00 | 36,250.00 | 34,050.00 | 35,150.00 | 35,150.00 | 1.88% | 192,954 |
| Feb 12, 2026 | 34,300.00 | 34,950.00 | 33,550.00 | 34,500.00 | 34,500.00 | 1.47% | 110,417 |
| Feb 11, 2026 | 33,450.00 | 35,500.00 | 33,400.00 | 34,000.00 | 34,000.00 | 3.98% | 292,582 |
| Feb 10, 2026 | 34,950.00 | 34,950.00 | 32,400.00 | 32,700.00 | 32,700.00 | -5.35% | 184,749 |
| Feb 9, 2026 | 32,500.00 | 34,950.00 | 32,200.00 | 34,550.00 | 34,550.00 | 7.97% | 263,022 |
| Feb 6, 2026 | 30,600.00 | 32,650.00 | 29,200.00 | 32,000.00 | 32,000.00 | 2.24% | 263,760 |
| Feb 5, 2026 | 30,400.00 | 32,100.00 | 29,700.00 | 31,300.00 | 31,300.00 | 0.64% | 191,304 |
| Feb 4, 2026 | 30,900.00 | 31,300.00 | 30,400.00 | 31,100.00 | 31,100.00 | 0.81% | 130,731 |
| Feb 3, 2026 | 30,200.00 | 30,900.00 | 29,700.00 | 30,850.00 | 30,850.00 | 4.93% | 124,060 |
| Feb 2, 2026 | 29,100.00 | 30,850.00 | 28,500.00 | 29,400.00 | 29,400.00 | -0.84% | 181,328 |
| Jan 30, 2026 | 29,900.00 | 30,900.00 | 29,400.00 | 29,650.00 | 29,650.00 | -0.84% | 144,740 |
| Jan 29, 2026 | 29,400.00 | 30,450.00 | 28,450.00 | 29,900.00 | 29,900.00 | 2.05% | 202,980 |
| Jan 28, 2026 | 29,950.00 | 30,900.00 | 28,650.00 | 29,300.00 | 29,300.00 | -1.18% | 232,259 |
| Jan 27, 2026 | 28,850.00 | 31,300.00 | 28,500.00 | 29,650.00 | 29,650.00 | 3.13% | 323,455 |
| Jan 26, 2026 | 27,350.00 | 28,950.00 | 26,700.00 | 28,750.00 | 28,750.00 | 6.88% | 347,398 |
| Jan 23, 2026 | 27,600.00 | 27,600.00 | 26,600.00 | 26,900.00 | 26,900.00 | -1.65% | 87,854 |
| Jan 22, 2026 | 28,050.00 | 28,600.00 | 26,350.00 | 27,350.00 | 27,350.00 | -0.73% | 234,618 |
| Jan 21, 2026 | 25,600.00 | 28,000.00 | 25,000.00 | 27,550.00 | 27,550.00 | 6.78% | 465,836 |
| Jan 20, 2026 | 24,750.00 | 26,450.00 | 24,400.00 | 25,800.00 | 25,800.00 | 6.39% | 345,948 |
| Jan 19, 2026 | 23,500.00 | 24,800.00 | 23,350.00 | 24,250.00 | 24,250.00 | 4.30% | 118,127 |
| Jan 16, 2026 | 23,300.00 | 23,700.00 | 22,750.00 | 23,250.00 | 23,250.00 | 0.43% | 60,459 |
| Jan 15, 2026 | 23,500.00 | 23,500.00 | 22,850.00 | 23,150.00 | 23,150.00 | -1.49% | 56,860 |
| Jan 14, 2026 | 23,800.00 | 23,850.00 | 23,300.00 | 23,500.00 | 23,500.00 | -1.26% | 37,287 |
| Jan 13, 2026 | 24,250.00 | 24,450.00 | 23,150.00 | 23,800.00 | 23,800.00 | -1.86% | 84,688 |
| Jan 12, 2026 | 24,600.00 | 24,900.00 | 23,900.00 | 24,250.00 | 24,250.00 | 1.04% | 92,309 |
| Jan 9, 2026 | 24,400.00 | 24,850.00 | 23,750.00 | 24,000.00 | 24,000.00 | 0.63% | 91,966 |
| Jan 8, 2026 | 24,700.00 | 24,850.00 | 23,800.00 | 23,850.00 | 23,850.00 | -1.04% | 104,283 |
| Jan 7, 2026 | 24,900.00 | 25,000.00 | 23,650.00 | 24,100.00 | 24,100.00 | -3.02% | 73,442 |
| Jan 6, 2026 | 25,100.00 | 25,200.00 | 24,100.00 | 24,850.00 | 24,850.00 | - | 62,711 |
| Jan 5, 2026 | 24,600.00 | 25,300.00 | 23,800.00 | 24,850.00 | 24,850.00 | 1.02% | 110,765 |
| Jan 2, 2026 | 22,300.00 | 24,650.00 | 22,150.00 | 24,600.00 | 24,600.00 | 9.82% | 149,540 |
| Dec 30, 2025 | 22,500.00 | 22,900.00 | 22,300.00 | 22,400.00 | 22,400.00 | -0.22% | 12,985 |
| Dec 29, 2025 | 22,400.00 | 22,600.00 | 22,100.00 | 22,450.00 | 22,450.00 | 0.22% | 14,229 |
| Dec 26, 2025 | 22,600.00 | 23,250.00 | 22,100.00 | 22,400.00 | 22,400.00 | -0.88% | 32,926 |
| Dec 24, 2025 | 22,950.00 | 23,100.00 | 22,350.00 | 22,600.00 | 22,600.00 | -1.31% | 28,514 |
| Dec 23, 2025 | 24,200.00 | 24,350.00 | 22,850.00 | 22,900.00 | 22,900.00 | -4.58% | 50,233 |
| Dec 22, 2025 | 22,750.00 | 24,100.00 | 22,650.00 | 24,000.00 | 24,000.00 | 5.26% | 93,165 |
| Dec 19, 2025 | 22,100.00 | 22,850.00 | 21,800.00 | 22,800.00 | 22,800.00 | 3.40% | 23,493 |
| Dec 18, 2025 | 22,100.00 | 22,250.00 | 21,850.00 | 22,050.00 | 22,050.00 | -0.90% | 18,423 |
| Dec 17, 2025 | 22,450.00 | 22,750.00 | 22,100.00 | 22,250.00 | 22,250.00 | -0.22% | 13,286 |
| Dec 16, 2025 | 23,350.00 | 23,350.00 | 22,300.00 | 22,300.00 | 22,300.00 | -4.50% | 35,663 |
| Dec 15, 2025 | 23,200.00 | 23,500.00 | 22,500.00 | 23,350.00 | 23,350.00 | 0.65% | 27,022 |
| Dec 12, 2025 | 23,300.00 | 23,300.00 | 22,550.00 | 23,200.00 | 23,200.00 | 0.87% | 29,579 |
| Dec 11, 2025 | 23,150.00 | 23,300.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.44% | 39,492 |
| Dec 10, 2025 | 22,450.00 | 23,150.00 | 22,450.00 | 22,900.00 | 22,900.00 | 2.00% | 27,280 |
| Dec 9, 2025 | 22,850.00 | 22,950.00 | 22,400.00 | 22,450.00 | 22,450.00 | -1.75% | 22,110 |
| Dec 8, 2025 | 23,350.00 | 23,350.00 | 22,750.00 | 22,850.00 | 22,850.00 | -2.14% | 36,502 |
| Dec 5, 2025 | 23,550.00 | 23,600.00 | 22,950.00 | 23,350.00 | 23,350.00 | -0.85% | 28,017 |
| Dec 4, 2025 | 23,650.00 | 24,150.00 | 23,350.00 | 23,550.00 | 23,550.00 | - | 45,059 |
| Dec 3, 2025 | 23,100.00 | 23,900.00 | 23,050.00 | 23,550.00 | 23,550.00 | 1.95% | 49,621 |
| Dec 2, 2025 | 23,050.00 | 23,150.00 | 22,700.00 | 23,100.00 | 23,100.00 | 1.09% | 23,781 |
| Dec 1, 2025 | 22,800.00 | 23,000.00 | 22,550.00 | 22,850.00 | 22,850.00 | 0.88% | 37,763 |