LIG Defense&Aerospace Co., Ltd. (KRX:079550)
South Korea
· Delayed Price · Currency is KRW 976,000
+43,000 (4.61%)
Last updated: Apr 29, 2026, 9:34 AM KST
LIG Defense&Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 495,000.00 | 525,000.00 | 484,000.00 | 521,000.00 | 518,908.91 | 6.44% | 283,147 |
| Feb 23, 2026 | 484,000.00 | 500,000.00 | 475,500.00 | 489,500.00 | 487,535.34 | 0.62% | 201,257 |
| Feb 20, 2026 | 481,000.00 | 495,500.00 | 475,000.00 | 486,500.00 | 484,547.38 | 5.08% | 237,780 |
| Feb 19, 2026 | 466,000.00 | 479,000.00 | 445,500.00 | 463,000.00 | 461,141.70 | 0.65% | 222,355 |
| Feb 13, 2026 | 451,000.00 | 465,500.00 | 440,500.00 | 460,000.00 | 458,153.74 | 0.99% | 110,262 |
| Feb 12, 2026 | 461,000.00 | 461,000.00 | 448,500.00 | 455,500.00 | 453,671.80 | -0.44% | 89,970 |
| Feb 11, 2026 | 468,000.00 | 479,000.00 | 457,000.00 | 457,500.00 | 455,663.78 | -0.76% | 121,683 |
| Feb 10, 2026 | 451,000.00 | 472,000.00 | 442,500.00 | 461,000.00 | 459,149.73 | 2.90% | 182,837 |
| Feb 9, 2026 | 445,000.00 | 450,500.00 | 437,500.00 | 448,000.00 | 446,201.90 | 4.92% | 94,918 |
| Feb 6, 2026 | 415,500.00 | 428,500.00 | 399,500.00 | 427,000.00 | 425,286.19 | -1.73% | 146,588 |
| Feb 5, 2026 | 460,000.00 | 465,000.00 | 428,000.00 | 434,500.00 | 432,756.09 | -7.36% | 191,082 |
| Feb 4, 2026 | 471,500.00 | 474,500.00 | 465,000.00 | 469,000.00 | 467,117.62 | 1.19% | 108,094 |
| Feb 3, 2026 | 464,500.00 | 465,000.00 | 455,500.00 | 463,500.00 | 461,639.69 | 2.09% | 166,770 |
| Feb 2, 2026 | 477,500.00 | 482,500.00 | 446,500.00 | 454,000.00 | 452,177.82 | -5.71% | 197,735 |
| Jan 30, 2026 | 540,000.00 | 540,000.00 | 478,000.00 | 481,500.00 | 479,567.45 | -8.29% | 443,420 |
| Jan 29, 2026 | 524,000.00 | 530,000.00 | 506,000.00 | 525,000.00 | 522,892.86 | -0.38% | 100,189 |
| Jan 28, 2026 | 518,000.00 | 530,000.00 | 511,000.00 | 527,000.00 | 524,884.83 | 2.93% | 102,652 |
| Jan 27, 2026 | 529,000.00 | 530,000.00 | 500,000.00 | 512,000.00 | 509,945.03 | -3.21% | 104,099 |
| Jan 26, 2026 | 535,000.00 | 544,000.00 | 520,000.00 | 529,000.00 | 526,876.80 | 0.19% | 81,906 |
| Jan 23, 2026 | 532,000.00 | 539,000.00 | 517,000.00 | 528,000.00 | 525,880.82 | -0.19% | 85,741 |
| Jan 22, 2026 | 545,000.00 | 548,000.00 | 525,000.00 | 529,000.00 | 526,876.80 | -2.58% | 135,695 |
| Jan 21, 2026 | 550,000.00 | 551,000.00 | 530,000.00 | 543,000.00 | 540,820.61 | -1.27% | 127,993 |
| Jan 20, 2026 | 550,000.00 | 578,000.00 | 546,000.00 | 550,000.00 | 547,792.52 | -0.72% | 149,649 |
| Jan 19, 2026 | 542,000.00 | 560,000.00 | 532,000.00 | 554,000.00 | 551,776.46 | 3.55% | 124,923 |
| Jan 16, 2026 | 551,000.00 | 552,000.00 | 529,000.00 | 535,000.00 | 532,852.72 | -3.78% | 187,565 |
| Jan 15, 2026 | 567,000.00 | 568,000.00 | 543,000.00 | 556,000.00 | 553,768.44 | - | 175,688 |
| Jan 14, 2026 | 561,000.00 | 567,000.00 | 549,000.00 | 556,000.00 | 553,768.44 | -2.46% | 148,422 |
| Jan 13, 2026 | 561,000.00 | 572,000.00 | 546,000.00 | 570,000.00 | 567,712.24 | 1.79% | 153,569 |
| Jan 12, 2026 | 564,000.00 | 576,000.00 | 547,000.00 | 560,000.00 | 557,752.38 | 3.32% | 200,496 |
| Jan 9, 2026 | 535,000.00 | 550,000.00 | 528,000.00 | 542,000.00 | 539,824.63 | 2.07% | 248,634 |
| Jan 8, 2026 | 513,000.00 | 537,000.00 | 510,000.00 | 531,000.00 | 528,868.78 | 8.48% | 328,512 |
| Jan 7, 2026 | 490,500.00 | 509,000.00 | 486,500.00 | 489,500.00 | 487,535.34 | -1.11% | 179,094 |
| Jan 6, 2026 | 467,000.00 | 495,000.00 | 460,500.00 | 495,000.00 | 493,013.27 | 5.66% | 233,372 |
| Jan 5, 2026 | 453,500.00 | 470,000.00 | 440,000.00 | 468,500.00 | 466,619.63 | 6.72% | 201,516 |
| Jan 2, 2026 | 423,500.00 | 440,000.00 | 423,000.00 | 439,000.00 | 437,238.03 | 4.28% | 124,193 |
| Dec 30, 2025 | 428,000.00 | 429,500.00 | 416,500.00 | 421,000.00 | 419,310.27 | -2.32% | 89,663 |
| Dec 29, 2025 | 397,000.00 | 432,500.00 | 397,000.00 | 431,000.00 | 429,270.14 | 8.29% | 209,557 |
| Dec 26, 2025 | 412,500.00 | 418,500.00 | 395,500.00 | 398,000.00 | 396,402.59 | -3.86% | 88,491 |
| Dec 24, 2025 | 419,500.00 | 421,500.00 | 411,500.00 | 414,000.00 | 412,338.37 | -0.72% | 86,936 |
| Dec 23, 2025 | 420,000.00 | 422,000.00 | 413,000.00 | 417,000.00 | 415,326.33 | -0.24% | 79,028 |
| Dec 22, 2025 | 425,000.00 | 427,000.00 | 413,000.00 | 418,000.00 | 416,322.31 | 0.48% | 112,073 |
| Dec 19, 2025 | 389,500.00 | 418,000.00 | 384,000.00 | 416,000.00 | 414,330.34 | 8.62% | 369,833 |
| Dec 18, 2025 | 380,000.00 | 394,500.00 | 374,000.00 | 383,000.00 | 381,462.79 | -0.52% | 70,184 |
| Dec 17, 2025 | 379,000.00 | 390,000.00 | 373,000.00 | 385,000.00 | 383,454.76 | 1.99% | 75,805 |
| Dec 16, 2025 | 392,000.00 | 392,000.00 | 374,500.00 | 377,500.00 | 375,984.86 | -2.45% | 76,713 |
| Dec 15, 2025 | 382,500.00 | 400,000.00 | 378,000.00 | 387,000.00 | 385,446.73 | 1.04% | 165,133 |
| Dec 12, 2025 | 377,500.00 | 385,500.00 | 374,500.00 | 383,000.00 | 381,462.79 | 2.82% | 156,667 |
| Dec 11, 2025 | 386,000.00 | 388,000.00 | 372,000.00 | 372,500.00 | 371,004.93 | -2.61% | 153,312 |
| Dec 10, 2025 | 390,000.00 | 390,500.00 | 381,000.00 | 382,500.00 | 380,964.80 | -1.54% | 66,675 |
| Dec 9, 2025 | 391,000.00 | 398,500.00 | 385,500.00 | 388,500.00 | 386,940.71 | 0.39% | 89,341 |
| Dec 8, 2025 | 377,500.00 | 390,000.00 | 376,000.00 | 387,000.00 | 385,446.73 | 3.89% | 126,583 |
| Dec 5, 2025 | 367,000.00 | 374,500.00 | 364,500.00 | 372,500.00 | 371,004.93 | 1.22% | 116,532 |
| Dec 4, 2025 | 379,000.00 | 380,000.00 | 365,000.00 | 368,000.00 | 366,522.99 | -1.74% | 74,145 |
| Dec 3, 2025 | 370,000.00 | 377,500.00 | 368,000.00 | 374,500.00 | 372,996.90 | 2.74% | 73,923 |
| Dec 2, 2025 | 363,500.00 | 368,500.00 | 360,000.00 | 364,500.00 | 363,037.04 | -0.95% | 129,063 |
| Dec 1, 2025 | 379,500.00 | 380,000.00 | 364,000.00 | 368,000.00 | 366,522.99 | -3.92% | 156,239 |