LIG Nex1 Co., Ltd. (KRX:079550)
South Korea
· Delayed Price · Currency is KRW 796,000
-38,000 (-4.56%)
At close: Mar 9, 2026
LIG Nex1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 877,000.00 | 890,000.00 | 785,000.00 | 811,000.00 | - | -2.76% | 721,129 |
| Mar 6, 2026 | 843,000.00 | 899,000.00 | 796,000.00 | 834,000.00 | 834,000.00 | 9.31% | 1,559,637 |
| Mar 5, 2026 | 648,000.00 | 792,000.00 | 620,000.00 | 763,000.00 | 763,000.00 | 23.26% | 2,017,202 |
| Mar 4, 2026 | 825,000.00 | 844,000.00 | 592,000.00 | 619,000.00 | 619,000.00 | -6.35% | 2,187,274 |
| Mar 3, 2026 | 602,000.00 | 661,000.00 | 596,000.00 | 661,000.00 | 661,000.00 | 29.86% | 1,163,311 |
| Feb 27, 2026 | 525,000.00 | 530,000.00 | 505,000.00 | 509,000.00 | 509,000.00 | 1.19% | 282,578 |
| Feb 26, 2026 | 509,000.00 | 510,000.00 | 495,500.00 | 503,000.00 | 503,000.00 | -1.18% | 116,187 |
| Feb 25, 2026 | 517,000.00 | 524,000.00 | 503,000.00 | 509,000.00 | 509,000.00 | -2.30% | 182,901 |
| Feb 24, 2026 | 495,000.00 | 525,000.00 | 484,000.00 | 521,000.00 | 521,000.00 | 6.44% | 283,147 |
| Feb 23, 2026 | 484,000.00 | 500,000.00 | 475,500.00 | 489,500.00 | 489,500.00 | 0.62% | 201,257 |
| Feb 20, 2026 | 481,000.00 | 495,500.00 | 475,000.00 | 486,500.00 | 486,500.00 | 5.08% | 237,683 |
| Feb 19, 2026 | 466,000.00 | 479,000.00 | 445,500.00 | 463,000.00 | 463,000.00 | 0.65% | 222,355 |
| Feb 13, 2026 | 451,000.00 | 465,500.00 | 440,500.00 | 460,000.00 | 460,000.00 | 0.99% | 110,262 |
| Feb 12, 2026 | 461,000.00 | 461,000.00 | 448,500.00 | 455,500.00 | 455,500.00 | -0.44% | 89,970 |
| Feb 11, 2026 | 468,000.00 | 479,000.00 | 457,000.00 | 457,500.00 | 457,500.00 | -0.76% | 121,403 |
| Feb 10, 2026 | 451,000.00 | 472,000.00 | 442,500.00 | 461,000.00 | 461,000.00 | 2.90% | 182,837 |
| Feb 9, 2026 | 445,000.00 | 450,500.00 | 437,500.00 | 448,000.00 | 448,000.00 | 4.92% | 94,918 |
| Feb 6, 2026 | 415,500.00 | 428,500.00 | 399,500.00 | 427,000.00 | 427,000.00 | -1.73% | 146,588 |
| Feb 5, 2026 | 460,000.00 | 465,000.00 | 428,000.00 | 434,500.00 | 434,500.00 | -7.36% | 191,082 |
| Feb 4, 2026 | 471,500.00 | 474,500.00 | 465,000.00 | 469,000.00 | 469,000.00 | 1.19% | 108,094 |
| Feb 3, 2026 | 464,500.00 | 465,000.00 | 455,500.00 | 463,500.00 | 463,500.00 | 2.09% | 166,770 |
| Feb 2, 2026 | 477,500.00 | 482,500.00 | 446,500.00 | 454,000.00 | 454,000.00 | -5.71% | 197,734 |
| Jan 30, 2026 | 540,000.00 | 540,000.00 | 478,000.00 | 481,500.00 | 481,500.00 | -8.29% | 443,420 |
| Jan 29, 2026 | 524,000.00 | 530,000.00 | 506,000.00 | 525,000.00 | 525,000.00 | -0.38% | 99,764 |
| Jan 28, 2026 | 518,000.00 | 530,000.00 | 511,000.00 | 527,000.00 | 527,000.00 | 2.93% | 102,652 |
| Jan 27, 2026 | 529,000.00 | 530,000.00 | 500,000.00 | 512,000.00 | 512,000.00 | -3.21% | 104,099 |
| Jan 26, 2026 | 535,000.00 | 544,000.00 | 520,000.00 | 529,000.00 | 529,000.00 | 0.19% | 81,906 |
| Jan 23, 2026 | 532,000.00 | 539,000.00 | 517,000.00 | 528,000.00 | 528,000.00 | -0.19% | 85,741 |
| Jan 22, 2026 | 545,000.00 | 548,000.00 | 525,000.00 | 529,000.00 | 529,000.00 | -2.58% | 135,695 |
| Jan 21, 2026 | 550,000.00 | 551,000.00 | 530,000.00 | 543,000.00 | 543,000.00 | -1.27% | 127,993 |
| Jan 20, 2026 | 550,000.00 | 578,000.00 | 546,000.00 | 550,000.00 | 550,000.00 | -0.72% | 149,649 |
| Jan 19, 2026 | 542,000.00 | 560,000.00 | 532,000.00 | 554,000.00 | 554,000.00 | 3.55% | 124,923 |
| Jan 16, 2026 | 551,000.00 | 552,000.00 | 529,000.00 | 535,000.00 | 535,000.00 | -3.78% | 187,565 |
| Jan 15, 2026 | 567,000.00 | 568,000.00 | 543,000.00 | 556,000.00 | 556,000.00 | - | 175,688 |
| Jan 14, 2026 | 561,000.00 | 567,000.00 | 549,000.00 | 556,000.00 | 556,000.00 | -2.46% | 148,422 |
| Jan 13, 2026 | 561,000.00 | 572,000.00 | 546,000.00 | 570,000.00 | 570,000.00 | 1.79% | 153,563 |
| Jan 12, 2026 | 564,000.00 | 576,000.00 | 547,000.00 | 560,000.00 | 560,000.00 | 3.32% | 200,496 |
| Jan 9, 2026 | 535,000.00 | 550,000.00 | 528,000.00 | 542,000.00 | 542,000.00 | 2.07% | 248,634 |
| Jan 8, 2026 | 513,000.00 | 537,000.00 | 510,000.00 | 531,000.00 | 531,000.00 | 8.48% | 328,512 |
| Jan 7, 2026 | 490,500.00 | 509,000.00 | 486,500.00 | 489,500.00 | 489,500.00 | -1.11% | 179,094 |
| Jan 6, 2026 | 467,000.00 | 495,000.00 | 460,500.00 | 495,000.00 | 495,000.00 | 5.66% | 233,372 |
| Jan 5, 2026 | 453,500.00 | 470,000.00 | 440,000.00 | 468,500.00 | 468,500.00 | 6.72% | 201,516 |
| Jan 2, 2026 | 423,500.00 | 440,000.00 | 423,000.00 | 439,000.00 | 439,000.00 | 4.28% | 124,193 |
| Dec 30, 2025 | 428,000.00 | 429,500.00 | 416,500.00 | 421,000.00 | 421,000.00 | -2.32% | 89,663 |
| Dec 29, 2025 | 397,000.00 | 432,500.00 | 397,000.00 | 431,000.00 | 431,000.00 | 8.29% | 209,557 |
| Dec 26, 2025 | 412,500.00 | 418,500.00 | 395,500.00 | 398,000.00 | 398,000.00 | -3.86% | 88,491 |
| Dec 24, 2025 | 419,500.00 | 421,500.00 | 411,500.00 | 414,000.00 | 414,000.00 | -0.72% | 86,936 |
| Dec 23, 2025 | 420,000.00 | 422,000.00 | 413,000.00 | 417,000.00 | 417,000.00 | -0.24% | 79,027 |
| Dec 22, 2025 | 425,000.00 | 427,000.00 | 413,000.00 | 418,000.00 | 418,000.00 | 0.48% | 112,073 |
| Dec 19, 2025 | 389,500.00 | 418,000.00 | 384,000.00 | 416,000.00 | 416,000.00 | 8.62% | 359,983 |
| Dec 18, 2025 | 380,000.00 | 394,500.00 | 374,000.00 | 383,000.00 | 383,000.00 | -0.52% | 70,184 |
| Dec 17, 2025 | 379,000.00 | 390,000.00 | 373,000.00 | 385,000.00 | 385,000.00 | 1.99% | 75,805 |
| Dec 16, 2025 | 392,000.00 | 392,000.00 | 374,500.00 | 377,500.00 | 377,500.00 | -2.45% | 76,708 |
| Dec 15, 2025 | 382,500.00 | 400,000.00 | 378,000.00 | 387,000.00 | 387,000.00 | 1.04% | 165,133 |
| Dec 12, 2025 | 377,500.00 | 385,500.00 | 374,500.00 | 383,000.00 | 383,000.00 | 2.82% | 155,593 |
| Dec 11, 2025 | 386,000.00 | 388,000.00 | 372,000.00 | 372,500.00 | 372,500.00 | -2.61% | 153,312 |
| Dec 10, 2025 | 390,000.00 | 390,500.00 | 381,000.00 | 382,500.00 | 382,500.00 | -1.54% | 66,675 |
| Dec 9, 2025 | 391,000.00 | 398,500.00 | 385,500.00 | 388,500.00 | 388,500.00 | 0.39% | 89,341 |
| Dec 8, 2025 | 377,500.00 | 390,000.00 | 376,000.00 | 387,000.00 | 387,000.00 | 3.89% | 126,583 |
| Dec 5, 2025 | 367,000.00 | 374,500.00 | 364,500.00 | 372,500.00 | 372,500.00 | 1.22% | 116,532 |
| Dec 4, 2025 | 379,000.00 | 380,000.00 | 365,000.00 | 368,000.00 | 368,000.00 | -1.74% | 74,145 |
| Dec 3, 2025 | 370,000.00 | 377,500.00 | 368,000.00 | 374,500.00 | 374,500.00 | 2.74% | 73,923 |
| Dec 2, 2025 | 363,500.00 | 368,500.00 | 360,000.00 | 364,500.00 | 364,500.00 | -0.95% | 129,063 |
| Dec 1, 2025 | 379,500.00 | 380,000.00 | 364,000.00 | 368,000.00 | 368,000.00 | -3.92% | 156,239 |
| Nov 28, 2025 | 392,000.00 | 393,000.00 | 379,500.00 | 383,000.00 | 383,000.00 | -1.67% | 89,054 |
| Nov 27, 2025 | 394,000.00 | 396,000.00 | 387,500.00 | 389,500.00 | 389,500.00 | -0.64% | 49,669 |
| Nov 26, 2025 | 389,000.00 | 393,500.00 | 383,000.00 | 392,000.00 | 392,000.00 | 1.95% | 76,672 |
| Nov 25, 2025 | 397,500.00 | 399,000.00 | 383,000.00 | 384,500.00 | 384,500.00 | -2.41% | 127,289 |
| Nov 24, 2025 | 402,500.00 | 405,000.00 | 372,000.00 | 394,000.00 | 394,000.00 | -1.99% | 233,989 |
| Nov 21, 2025 | 403,000.00 | 409,500.00 | 396,500.00 | 402,000.00 | 402,000.00 | -3.48% | 106,470 |
| Nov 20, 2025 | 406,500.00 | 427,500.00 | 406,500.00 | 416,500.00 | 416,500.00 | 2.46% | 151,825 |
| Nov 19, 2025 | 409,000.00 | 412,000.00 | 390,500.00 | 406,500.00 | 406,500.00 | 1.50% | 156,113 |
| Nov 18, 2025 | 429,500.00 | 433,500.00 | 400,500.00 | 400,500.00 | 400,500.00 | -5.76% | 192,497 |
| Nov 17, 2025 | 417,000.00 | 427,000.00 | 408,000.00 | 425,000.00 | 425,000.00 | 4.17% | 178,079 |
| Nov 14, 2025 | 401,500.00 | 420,000.00 | 400,000.00 | 408,000.00 | 408,000.00 | -0.12% | 133,902 |
| Nov 13, 2025 | 404,000.00 | 413,000.00 | 401,000.00 | 408,500.00 | 408,500.00 | 1.24% | 116,448 |
| Nov 12, 2025 | 411,000.00 | 415,500.00 | 399,000.00 | 403,500.00 | 403,500.00 | -1.34% | 156,563 |
| Nov 11, 2025 | 418,500.00 | 429,000.00 | 406,000.00 | 409,000.00 | 409,000.00 | -2.15% | 174,699 |
| Nov 10, 2025 | 404,500.00 | 419,000.00 | 399,000.00 | 418,000.00 | 418,000.00 | 4.11% | 217,011 |
| Nov 7, 2025 | 451,000.00 | 452,000.00 | 395,000.00 | 401,500.00 | 401,500.00 | -16.53% | 776,332 |
| Nov 6, 2025 | 491,500.00 | 498,500.00 | 469,500.00 | 481,000.00 | 481,000.00 | 0.84% | 153,086 |
| Nov 5, 2025 | 509,000.00 | 511,000.00 | 462,000.00 | 477,000.00 | 477,000.00 | -8.80% | 276,461 |
| Nov 4, 2025 | 528,000.00 | 537,000.00 | 522,000.00 | 523,000.00 | 523,000.00 | -1.88% | 122,315 |
| Nov 3, 2025 | 517,000.00 | 534,000.00 | 517,000.00 | 533,000.00 | 533,000.00 | 2.70% | 155,397 |
| Oct 31, 2025 | 515,000.00 | 534,000.00 | 511,000.00 | 519,000.00 | 519,000.00 | 1.17% | 131,306 |
| Oct 30, 2025 | 514,000.00 | 523,000.00 | 508,000.00 | 513,000.00 | 513,000.00 | 0.39% | 153,137 |
| Oct 29, 2025 | 506,000.00 | 519,000.00 | 504,000.00 | 511,000.00 | 511,000.00 | 1.39% | 135,637 |
| Oct 28, 2025 | 507,000.00 | 510,000.00 | 494,500.00 | 504,000.00 | 504,000.00 | -0.59% | 144,858 |
| Oct 27, 2025 | 488,000.00 | 515,000.00 | 484,500.00 | 507,000.00 | 507,000.00 | 4.54% | 211,349 |
| Oct 24, 2025 | 466,500.00 | 494,000.00 | 449,500.00 | 485,000.00 | 485,000.00 | 5.32% | 352,684 |
| Oct 23, 2025 | 463,000.00 | 474,000.00 | 448,500.00 | 460,500.00 | 460,500.00 | 2.33% | 336,580 |
| Oct 22, 2025 | 447,500.00 | 452,000.00 | 434,500.00 | 450,000.00 | 450,000.00 | 1.47% | 156,249 |
| Oct 21, 2025 | 448,500.00 | 449,000.00 | 440,000.00 | 443,500.00 | 443,500.00 | - | 104,500 |
| Oct 20, 2025 | 440,000.00 | 447,000.00 | 440,000.00 | 443,500.00 | 443,500.00 | 2.31% | 118,494 |
| Oct 17, 2025 | 439,500.00 | 443,500.00 | 430,500.00 | 433,500.00 | 433,500.00 | -2.58% | 155,377 |
| Oct 16, 2025 | 452,500.00 | 458,000.00 | 438,000.00 | 445,000.00 | 445,000.00 | -2.63% | 168,633 |
| Oct 15, 2025 | 454,500.00 | 459,000.00 | 450,000.00 | 457,000.00 | 457,000.00 | 2.24% | 99,131 |
| Oct 14, 2025 | 461,000.00 | 467,000.00 | 443,500.00 | 447,000.00 | 447,000.00 | -3.87% | 204,635 |
| Oct 13, 2025 | 475,500.00 | 476,250.00 | 460,500.00 | 465,000.00 | 465,000.00 | -3.13% | 153,167 |
| Oct 10, 2025 | 496,000.00 | 498,000.00 | 469,000.00 | 480,000.00 | 480,000.00 | -4.95% | 254,265 |