LIG Nex1 Co Ltd (079550.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 713000.00 | 744000.00 | 689000.00 | 741000.00 | +5.56% | 132,347 |
| 2026-08-06 | 803000.00 | 819000.00 | 658000.00 | 702000.00 | -12.03% | 354,527 |
| 2026-08-05 | 793000.00 | 819000.00 | 788000.00 | 798000.00 | -0.37% | 101,538 |
| 2026-08-04 | 691000.00 | 808000.00 | 690000.00 | 801000.00 | +14.59% | 182,444 |
| 2026-08-03 | 672000.00 | 699000.00 | 657000.00 | 699000.00 | +0.00% | 79,006 |
| 2026-07-31 | 651000.00 | 703000.00 | 632000.00 | 699000.00 | +9.05% | 122,388 |
| 2026-07-30 | 575000.00 | 678000.00 | 575000.00 | 641000.00 | +3.39% | 183,968 |
| 2026-07-29 | 692000.00 | 705000.00 | 601000.00 | 620000.00 | -11.05% | 172,747 |
| 2026-07-28 | 680000.00 | 707000.00 | 657000.00 | 697000.00 | +0.14% | 147,002 |
| 2026-07-27 | 755000.00 | 755000.00 | 678000.00 | 696000.00 | -8.66% | 139,076 |
| 2026-07-24 | 745000.00 | 802000.00 | 734000.00 | 762000.00 | +3.53% | 229,610 |
| 2026-07-23 | 679000.00 | 742000.00 | 675000.00 | 736000.00 | +10.34% | 112,740 |
| 2026-07-22 | 687000.00 | 708000.00 | 665000.00 | 667000.00 | -0.74% | 125,077 |
| 2026-07-21 | 688000.00 | 698000.00 | 656000.00 | 672000.00 | -3.31% | 128,175 |
| 2026-07-20 | 778000.00 | 779000.00 | 687000.00 | 695000.00 | -7.21% | 139,855 |
| 2026-07-16 | 743000.00 | 763000.00 | 727000.00 | 749000.00 | -1.06% | 140,322 |
| 2026-07-15 | 682000.00 | 761000.00 | 677000.00 | 757000.00 | +13.83% | 134,277 |
| 2026-07-14 | 743000.00 | 743000.00 | 653000.00 | 665000.00 | -8.28% | 183,671 |
| 2026-07-13 | 764000.00 | 804000.00 | 712000.00 | 725000.00 | -3.20% | 152,324 |
| 2026-07-10 | 695000.00 | 760000.00 | 688000.00 | 749000.00 | +7.93% | 125,308 |
| 2026-07-09 | 707000.00 | 723000.00 | 653000.00 | 694000.00 | -2.80% | 215,465 |
| 2026-07-08 | 827000.00 | 833000.00 | 705000.00 | 714000.00 | -10.64% | 246,218 |
| 2026-07-07 | 793000.00 | 847000.00 | 759000.00 | 799000.00 | -1.96% | 183,793 |
| 2026-07-06 | 816000.00 | 853000.00 | 773000.00 | 815000.00 | +1.88% | 166,019 |
| 2026-07-03 | 781000.00 | 808000.00 | 747000.00 | 800000.00 | +4.99% | 215,284 |
| 2026-07-02 | 772000.00 | 785000.00 | 736000.00 | 762000.00 | -1.04% | 131,336 |
| 2026-07-01 | 727000.00 | 789000.00 | 720000.00 | 770000.00 | +7.09% | 136,866 |
| 2026-06-30 | 760000.00 | 760000.00 | 712000.00 | 719000.00 | -3.49% | 102,455 |
| 2026-06-29 | 742000.00 | 763000.00 | 727000.00 | 745000.00 | +1.36% | 136,368 |
| 2026-06-26 | 820000.00 | 820000.00 | 700000.00 | 735000.00 | -5.16% | 234,611 |
| 2026-06-25 | 835000.00 | 839000.00 | 769000.00 | 775000.00 | -5.95% | 125,180 |
| 2026-06-24 | 802000.00 | 838000.00 | 782000.00 | 824000.00 | +1.85% | 133,804 |
| 2026-06-23 | 840000.00 | 879000.00 | 806000.00 | 809000.00 | -4.60% | 178,084 |
| 2026-06-22 | 874000.00 | 884000.00 | 840000.00 | 848000.00 | -0.47% | 121,432 |
| 2026-06-19 | 870000.00 | 878000.00 | 831000.00 | 852000.00 | -3.62% | 177,739 |
| 2026-06-18 | 936000.00 | 937000.00 | 873000.00 | 884000.00 | -6.95% | 246,830 |
| 2026-06-17 | 997000.00 | 1003000.00 | 948000.00 | 950000.00 | -5.19% | 301,817 |
| 2026-06-16 | 943000.00 | 1098000.00 | 936000.00 | 1002000.00 | +18.58% | 998,463 |
| 2026-06-15 | 783000.00 | 861000.00 | 772000.00 | 845000.00 | +9.46% | 206,786 |
| 2026-06-12 | 764000.00 | 797000.00 | 758000.00 | 772000.00 | +1.05% | 210,485 |
| 2026-06-11 | 796000.00 | 807000.00 | 732000.00 | 764000.00 | -3.29% | 229,357 |
| 2026-06-10 | 736000.00 | 795000.00 | 726000.00 | 790000.00 | +8.97% | 8 |
| 2026-06-09 | 704000.00 | 755000.00 | 698000.00 | 725000.00 | +4.17% | 275,179 |
| 2026-06-08 | 660000.00 | 716000.00 | 660000.00 | 696000.00 | -4.13% | 189,096 |
| 2026-06-05 | 731000.00 | 741000.00 | 705000.00 | 726000.00 | -0.95% | 122,624 |
| 2026-06-04 | 720000.00 | 750000.00 | 682000.00 | 733000.00 | +0.96% | 246,559 |
| 2026-06-02 | 757000.00 | 760000.00 | 720000.00 | 726000.00 | -6.44% | 223,611 |
| 2026-06-01 | 780000.00 | 818000.00 | 761000.00 | 776000.00 | -3.12% | 278,511 |
| 2026-05-29 | 857000.00 | 872000.00 | 801000.00 | 801000.00 | -6.43% | 262,004 |
| 2026-05-28 | 882000.00 | 883000.00 | 829000.00 | 856000.00 | -2.17% | 176,690 |
| 2026-05-27 | 904000.00 | 917000.00 | 875000.00 | 875000.00 | -4.16% | 187,769 |
| 2026-05-26 | 918000.00 | 924000.00 | 888000.00 | 913000.00 | -1.30% | 169,145 |
| 2026-05-22 | 872000.00 | 939000.00 | 872000.00 | 925000.00 | +7.31% | 264,334 |
| 2026-05-21 | 828000.00 | 890000.00 | 822000.00 | 862000.00 | +3.48% | 198,410 |
| 2026-05-20 | 862000.00 | 883000.00 | 807000.00 | 833000.00 | -3.36% | 185,418 |
| 2026-05-19 | 841000.00 | 904000.00 | 841000.00 | 862000.00 | +2.74% | 361,572 |
| 2026-05-18 | 852000.00 | 882000.00 | 810000.00 | 839000.00 | +0.60% | 238,726 |
| 2026-05-15 | 874000.00 | 881000.00 | 827000.00 | 834000.00 | -5.01% | 224,955 |
| 2026-05-14 | 861000.00 | 889000.00 | 858000.00 | 878000.00 | +0.57% | 189,552 |
| 2026-05-13 | 884000.00 | 903000.00 | 839000.00 | 873000.00 | -0.68% | 231,942 |
| 2026-05-12 | 882000.00 | 905000.00 | 845000.00 | 879000.00 | +0.46% | 309,311 |
| 2026-05-11 | 845000.00 | 893000.00 | 827000.00 | 875000.00 | +4.17% | 376,587 |
| 2026-05-08 | 891000.00 | 892000.00 | 818000.00 | 840000.00 | -3.00% | 459,703 |
| 2026-05-07 | 960000.00 | 991000.00 | 853000.00 | 866000.00 | -11.54% | 789,152 |
| 2026-05-06 | 966000.00 | 998000.00 | 948000.00 | 979000.00 | -0.41% | 301,524 |
| 2026-05-04 | 949000.00 | 1000000.00 | 925000.00 | 983000.00 | +4.46% | 295,511 |
| 2026-04-30 | 957000.00 | 965000.00 | 929000.00 | 941000.00 | -2.79% | 244,235 |
| 2026-04-29 | 954000.00 | 1002000.00 | 949000.00 | 968000.00 | +3.75% | 312,593 |
| 2026-04-28 | 948000.00 | 948000.00 | 911000.00 | 933000.00 | -1.79% | 227,157 |
| 2026-04-27 | 982000.00 | 986000.00 | 942000.00 | 950000.00 | -3.94% | 279,104 |
| 2026-04-24 | 996000.00 | 1024000.00 | 981000.00 | 989000.00 | +2.38% | 325,655 |
| 2026-04-23 | 993000.00 | 993000.00 | 957000.00 | 966000.00 | -5.29% | 343,799 |
| 2026-04-22 | 970000.00 | 1118000.00 | 962000.00 | 1020000.00 | +12.21% | 1,256,173 |
| 2026-04-21 | 918000.00 | 929000.00 | 899000.00 | 909000.00 | -1.30% | 165,856 |
| 2026-04-20 | 895000.00 | 943000.00 | 888000.00 | 921000.00 | +5.14% | 350,983 |
| 2026-04-17 | 883000.00 | 893000.00 | 870000.00 | 876000.00 | -0.79% | 152,723 |
| 2026-04-16 | 882000.00 | 908000.00 | 871000.00 | 883000.00 | -1.12% | 294,554 |
| 2026-04-15 | 917000.00 | 917000.00 | 882000.00 | 893000.00 | -4.39% | 401,727 |
| 2026-04-14 | 935000.00 | 967000.00 | 920000.00 | 934000.00 | -0.53% | 365,143 |
| 2026-04-13 | 978000.00 | 979000.00 | 915000.00 | 939000.00 | +1.95% | 379,317 |
| 2026-04-10 | 890000.00 | 949000.00 | 882000.00 | 921000.00 | +3.83% | 459,477 |
| 2026-04-09 | 864000.00 | 926000.00 | 818000.00 | 887000.00 | +6.48% | 753,754 |
| 2026-04-08 | 803000.00 | 846000.00 | 798000.00 | 833000.00 | +0.73% | 412,630 |
| 2026-04-07 | 796000.00 | 865000.00 | 794000.00 | 827000.00 | +2.10% | 471,547 |
| 2026-04-06 | 856000.00 | 868000.00 | 794000.00 | 810000.00 | -5.81% | 381,147 |
| 2026-04-03 | 801000.00 | 893000.00 | 764000.00 | 860000.00 | +9.69% | 946,418 |
| 2026-04-02 | 782000.00 | 807000.00 | 762000.00 | 784000.00 | -1.26% | 736,723 |
| 2026-04-01 | 643000.00 | 794000.00 | 636000.00 | 794000.00 | +29.95% | 856,746 |
| 2026-03-31 | 651000.00 | 669000.00 | 604000.00 | 611000.00 | -10.93% | 409,838 |
| 2026-03-30 | 714000.00 | 714000.00 | 665000.00 | 686000.00 | -6.67% | 288,820 |
| 2026-03-27 | 723000.00 | 746000.00 | 709000.00 | 735000.00 | +0.00% | 289,394 |
| 2026-03-26 | 754000.00 | 765000.00 | 729000.00 | 735000.00 | +0.14% | 415,401 |
| 2026-03-25 | 637000.00 | 745000.00 | 630000.00 | 734000.00 | +14.51% | 732,345 |
| 2026-03-24 | 641000.00 | 674000.00 | 621000.00 | 641000.00 | +0.16% | 266,168 |
| 2026-03-23 | 661000.00 | 668000.00 | 625000.00 | 640000.00 | -3.18% | 253,646 |
| 2026-03-20 | 684000.00 | 697000.00 | 661000.00 | 661000.00 | -5.84% | 297,348 |
| 2026-03-19 | 720000.00 | 721000.00 | 681000.00 | 702000.00 | +1.89% | 313,967 |
| 2026-03-18 | 703000.00 | 706000.00 | 683000.00 | 689000.00 | -2.27% | 281,479 |
| 2026-03-17 | 725000.00 | 726000.00 | 692000.00 | 705000.00 | -3.42% | 265,204 |
| 2026-03-16 | 712000.00 | 773000.00 | 708000.00 | 730000.00 | +0.97% | 607,987 |
| 2026-03-13 | 756000.00 | 758000.00 | 710000.00 | 723000.00 | -4.24% | 363,214 |
| 2026-03-12 | 760000.00 | 773000.00 | 740000.00 | 755000.00 | +1.75% | 421,549 |
| 2026-03-11 | 732000.00 | 787000.00 | 731000.00 | 742000.00 | -2.24% | 631,530 |
| 2026-03-10 | 735000.00 | 788000.00 | 725000.00 | 759000.00 | -4.65% | 717,406 |
| 2026-03-09 | 877000.00 | 890000.00 | 785000.00 | 796000.00 | -4.56% | 884,005 |
| 2026-03-06 | 843000.00 | 899000.00 | 796000.00 | 834000.00 | +9.31% | 1,559,685 |
| 2026-03-05 | 648000.00 | 792000.00 | 620000.00 | 763000.00 | +23.26% | 2,017,202 |
| 2026-03-04 | 825000.00 | 844000.00 | 592000.00 | 619000.00 | -6.35% | 2,187,274 |
| 2026-03-03 | 602000.00 | 661000.00 | 596000.00 | 661000.00 | +29.86% | 1,163,311 |
| 2026-02-27 | 525000.00 | 530000.00 | 505000.00 | 509000.00 | +1.19% | 283,158 |
| 2026-02-26 | 509000.00 | 510000.00 | 495500.00 | 503000.00 | -1.18% | 116,187 |
| 2026-02-25 | 517000.00 | 524000.00 | 503000.00 | 509000.00 | -2.30% | 182,901 |
| 2026-02-24 | 495000.00 | 525000.00 | 484000.00 | 521000.00 | +6.44% | 283,147 |
| 2026-02-23 | 484000.00 | 500000.00 | 475500.00 | 489500.00 | +0.62% | 201,257 |
| 2026-02-20 | 481000.00 | 495500.00 | 475000.00 | 486500.00 | +5.08% | 237,780 |
| 2026-02-19 | 466000.00 | 479000.00 | 445500.00 | 463000.00 | +0.65% | 222,355 |
| 2026-02-13 | 451000.00 | 465500.00 | 440500.00 | 460000.00 | +0.99% | 110,262 |
| 2026-02-12 | 461000.00 | 461000.00 | 448500.00 | 455500.00 | -0.44% | 89,970 |
| 2026-02-11 | 468000.00 | 479000.00 | 457000.00 | 457500.00 | -0.76% | 121,683 |
| 2026-02-10 | 451000.00 | 472000.00 | 442500.00 | 461000.00 | +2.90% | 182,837 |
| 2026-02-09 | 445000.00 | 450500.00 | 437500.00 | 448000.00 | +4.92% | 94,918 |
| 2026-02-06 | 415500.00 | 428500.00 | 399500.00 | 427000.00 | -1.73% | 146,588 |
| 2026-02-05 | 460000.00 | 465000.00 | 428000.00 | 434500.00 | -7.36% | 191,082 |
| 2026-02-04 | 471500.00 | 474500.00 | 465000.00 | 469000.00 | +1.19% | 108,094 |
| 2026-02-03 | 464500.00 | 465000.00 | 455500.00 | 463500.00 | +2.09% | 166,770 |
| 2026-02-02 | 477500.00 | 482500.00 | 446500.00 | 454000.00 | -5.71% | 197,735 |
| 2026-01-30 | 540000.00 | 540000.00 | 478000.00 | 481500.00 | -8.29% | 443,420 |
| 2026-01-29 | 524000.00 | 530000.00 | 506000.00 | 525000.00 | -0.38% | 100,189 |
| 2026-01-28 | 518000.00 | 530000.00 | 511000.00 | 527000.00 | +2.93% | 102,652 |
| 2026-01-27 | 529000.00 | 530000.00 | 500000.00 | 512000.00 | -3.21% | 104,099 |
| 2026-01-26 | 535000.00 | 544000.00 | 520000.00 | 529000.00 | +0.19% | 81,906 |
| 2026-01-23 | 532000.00 | 539000.00 | 517000.00 | 528000.00 | -0.19% | 85,741 |
| 2026-01-22 | 545000.00 | 548000.00 | 525000.00 | 529000.00 | -2.58% | 135,695 |
| 2026-01-21 | 550000.00 | 551000.00 | 530000.00 | 543000.00 | -1.27% | 127,993 |
| 2026-01-20 | 550000.00 | 578000.00 | 546000.00 | 550000.00 | -0.72% | 149,649 |
| 2026-01-19 | 542000.00 | 560000.00 | 532000.00 | 554000.00 | +3.55% | 124,923 |
| 2026-01-16 | 551000.00 | 552000.00 | 529000.00 | 535000.00 | -3.78% | 187,565 |
| 2026-01-15 | 567000.00 | 568000.00 | 543000.00 | 556000.00 | +0.00% | 175,688 |
| 2026-01-14 | 561000.00 | 567000.00 | 549000.00 | 556000.00 | -2.46% | 148,422 |
| 2026-01-13 | 561000.00 | 572000.00 | 546000.00 | 570000.00 | +1.79% | 153,569 |
| 2026-01-12 | 564000.00 | 576000.00 | 547000.00 | 560000.00 | +3.32% | 200,496 |
| 2026-01-09 | 535000.00 | 550000.00 | 528000.00 | 542000.00 | +2.07% | 248,634 |
| 2026-01-08 | 513000.00 | 537000.00 | 510000.00 | 531000.00 | +8.48% | 328,512 |
| 2026-01-07 | 490500.00 | 509000.00 | 486500.00 | 489500.00 | -1.11% | 179,094 |
| 2026-01-06 | 467000.00 | 495000.00 | 460500.00 | 495000.00 | +5.66% | 233,372 |
| 2026-01-05 | 453500.00 | 470000.00 | 440000.00 | 468500.00 | +6.72% | 201,516 |
| 2026-01-02 | 423500.00 | 440000.00 | 423000.00 | 439000.00 | +4.28% | 124,193 |
| 2025-12-30 | 428000.00 | 429500.00 | 416500.00 | 421000.00 | -2.32% | 89,663 |
| 2025-12-29 | 397000.00 | 432500.00 | 397000.00 | 431000.00 | +8.29% | 209,557 |
| 2025-12-26 | 412500.00 | 418500.00 | 395500.00 | 398000.00 | -3.86% | 88,491 |
| 2025-12-24 | 419500.00 | 421500.00 | 411500.00 | 414000.00 | -0.72% | 86,936 |
| 2025-12-23 | 420000.00 | 422000.00 | 413000.00 | 417000.00 | -0.24% | 79,028 |
| 2025-12-22 | 425000.00 | 427000.00 | 413000.00 | 418000.00 | +0.48% | 112,073 |
| 2025-12-19 | 389500.00 | 418000.00 | 384000.00 | 416000.00 | +8.62% | 369,833 |
| 2025-12-18 | 380000.00 | 394500.00 | 374000.00 | 383000.00 | -0.52% | 70,184 |
| 2025-12-17 | 379000.00 | 390000.00 | 373000.00 | 385000.00 | +1.99% | 75,805 |
| 2025-12-16 | 392000.00 | 392000.00 | 374500.00 | 377500.00 | -2.45% | 76,713 |
| 2025-12-15 | 382500.00 | 400000.00 | 378000.00 | 387000.00 | +1.04% | 165,133 |
| 2025-12-12 | 377500.00 | 385500.00 | 374500.00 | 383000.00 | +2.82% | 156,667 |
| 2025-12-11 | 386000.00 | 388000.00 | 372000.00 | 372500.00 | -2.61% | 153,312 |
| 2025-12-10 | 390000.00 | 390500.00 | 381000.00 | 382500.00 | -1.54% | 66,675 |
| 2025-12-09 | 391000.00 | 398500.00 | 385500.00 | 388500.00 | +0.39% | 89,341 |
| 2025-12-08 | 377500.00 | 390000.00 | 376000.00 | 387000.00 | +3.89% | 126,583 |
| 2025-12-05 | 367000.00 | 374500.00 | 364500.00 | 372500.00 | +1.22% | 116,532 |
| 2025-12-04 | 379000.00 | 380000.00 | 365000.00 | 368000.00 | -1.74% | 74,145 |
| 2025-12-03 | 370000.00 | 377500.00 | 368000.00 | 374500.00 | +2.74% | 73,923 |
| 2025-12-02 | 363500.00 | 368500.00 | 360000.00 | 364500.00 | -0.95% | 129,063 |
| 2025-12-01 | 379500.00 | 380000.00 | 364000.00 | 368000.00 | -3.92% | 156,239 |
| 2025-11-28 | 392000.00 | 393000.00 | 379500.00 | 383000.00 | -1.67% | 89,054 |
| 2025-11-27 | 394000.00 | 396000.00 | 387500.00 | 389500.00 | -0.64% | 49,669 |
| 2025-11-26 | 389000.00 | 393500.00 | 383000.00 | 392000.00 | +1.95% | 76,672 |
| 2025-11-25 | 397500.00 | 399000.00 | 383000.00 | 384500.00 | -2.41% | 127,289 |
| 2025-11-24 | 402500.00 | 405000.00 | 372000.00 | 394000.00 | -1.99% | 233,989 |
| 2025-11-21 | 403000.00 | 409500.00 | 396500.00 | 402000.00 | -3.48% | 106,470 |
| 2025-11-20 | 406500.00 | 427500.00 | 406500.00 | 416500.00 | +2.46% | 151,825 |
| 2025-11-19 | 409000.00 | 412000.00 | 390500.00 | 406500.00 | +1.50% | 156,113 |
| 2025-11-18 | 429500.00 | 433500.00 | 400500.00 | 400500.00 | -5.76% | 192,497 |
| 2025-11-17 | 417000.00 | 427000.00 | 408000.00 | 425000.00 | +4.17% | 178,079 |
| 2025-11-14 | 401500.00 | 420000.00 | 400000.00 | 408000.00 | -0.12% | 133,902 |
| 2025-11-13 | 404000.00 | 413000.00 | 401000.00 | 408500.00 | +1.24% | 116,448 |
| 2025-11-12 | 411000.00 | 415500.00 | 399000.00 | 403500.00 | -1.34% | 156,563 |
| 2025-11-11 | 418500.00 | 429000.00 | 406000.00 | 409000.00 | -2.15% | 174,699 |
| 2025-11-10 | 404500.00 | 419000.00 | 399000.00 | 418000.00 | +4.11% | 217,011 |
| 2025-11-07 | 451000.00 | 452000.00 | 395000.00 | 401500.00 | -16.53% | 776,332 |
| 2025-11-06 | 491500.00 | 498500.00 | 469500.00 | 481000.00 | +0.84% | 153,086 |
| 2025-11-05 | 509000.00 | 511000.00 | 462000.00 | 477000.00 | -8.80% | 276,461 |
| 2025-11-04 | 528000.00 | 537000.00 | 522000.00 | 523000.00 | -1.88% | 122,315 |
| 2025-11-03 | 517000.00 | 534000.00 | 517000.00 | 533000.00 | +2.70% | 155,397 |
| 2025-10-31 | 515000.00 | 534000.00 | 511000.00 | 519000.00 | +1.17% | 131,306 |
| 2025-10-30 | 514000.00 | 523000.00 | 508000.00 | 513000.00 | +0.39% | 153,137 |
| 2025-10-29 | 506000.00 | 519000.00 | 504000.00 | 511000.00 | +1.39% | 135,637 |
| 2025-10-28 | 507000.00 | 510000.00 | 494500.00 | 504000.00 | -0.59% | 144,858 |
| 2025-10-27 | 488000.00 | 515000.00 | 484500.00 | 507000.00 | +4.54% | 211,349 |
| 2025-10-24 | 466500.00 | 494000.00 | 449500.00 | 485000.00 | +5.32% | 352,684 |
| 2025-10-23 | 463000.00 | 474000.00 | 448500.00 | 460500.00 | +2.33% | 336,580 |
| 2025-10-22 | 447500.00 | 452000.00 | 434500.00 | 450000.00 | +1.47% | 156,249 |
| 2025-10-21 | 448500.00 | 449000.00 | 440000.00 | 443500.00 | +0.00% | 104,500 |
| 2025-10-20 | 440000.00 | 447000.00 | 440000.00 | 443500.00 | +2.31% | 118,494 |
| 2025-10-17 | 439500.00 | 443500.00 | 430500.00 | 433500.00 | -2.58% | 155,377 |
| 2025-10-16 | 452500.00 | 458000.00 | 438000.00 | 445000.00 | -2.63% | 168,633 |
| 2025-10-15 | 454500.00 | 459000.00 | 450000.00 | 457000.00 | +2.24% | 99,131 |
| 2025-10-14 | 461000.00 | 467000.00 | 443500.00 | 447000.00 | -3.87% | 204,635 |
| 2025-10-13 | 475500.00 | 476250.00 | 460500.00 | 465000.00 | -3.13% | 153,167 |
| 2025-10-10 | 496000.00 | 498000.00 | 469000.00 | 480000.00 | -4.95% | 254,265 |
| 2025-10-02 | 509000.00 | 514000.00 | 497500.00 | 505000.00 | -0.39% | 151,441 |
| 2025-10-01 | 517000.00 | 522000.00 | 503000.00 | 507000.00 | -1.17% | 104,099 |
| 2025-09-30 | 514000.00 | 527000.00 | 510000.00 | 513000.00 | +1.18% | 149,566 |
| 2025-09-29 | 501000.00 | 527000.00 | 495500.00 | 507000.00 | +3.26% | 148,832 |
| 2025-09-26 | 498000.00 | 511000.00 | 486000.00 | 491000.00 | -0.61% | 155,669 |
| 2025-09-25 | 500000.00 | 515000.00 | 494000.00 | 494000.00 | -0.40% | 135,206 |
| 2025-09-24 | 499000.00 | 503000.00 | 491500.00 | 496000.00 | +0.51% | 104,472 |
| 2025-09-23 | 500000.00 | 507000.00 | 492500.00 | 493500.00 | -0.50% | 78,555 |
| 2025-09-22 | 520000.00 | 520000.00 | 490000.00 | 496000.00 | -2.75% | 204,438 |
| 2025-09-18 | 524000.00 | 525000.00 | 501000.00 | 510000.00 | -1.35% | 117,810 |
| 2025-09-17 | 535000.00 | 535000.00 | 516000.00 | 517000.00 | -4.61% | 133,524 |
| 2025-09-16 | 499500.00 | 544000.00 | 499000.00 | 542000.00 | +9.49% | 316,829 |
| 2025-09-15 | 505000.00 | 512000.00 | 493500.00 | 495000.00 | -1.79% | 134,173 |
| 2025-09-12 | 507000.00 | 507000.00 | 498500.00 | 504000.00 | +0.20% | 105,933 |
| 2025-09-11 | 501000.00 | 511000.00 | 495500.00 | 503000.00 | +1.21% | 206,149 |
| 2025-09-10 | 476000.00 | 501000.00 | 474000.00 | 497000.00 | +4.96% | 242,701 |
| 2025-09-09 | 484500.00 | 485000.00 | 470500.00 | 473500.00 | -1.56% | 144,894 |
| 2025-09-08 | 478500.00 | 481500.00 | 473500.00 | 481000.00 | +1.05% | 110,348 |
| 2025-09-05 | 491000.00 | 494000.00 | 475500.00 | 476000.00 | -3.64% | 199,430 |
| 2025-09-04 | 497500.00 | 502000.00 | 491000.00 | 494000.00 | -1.20% | 96,581 |
| 2025-09-03 | 505000.00 | 507000.00 | 495500.00 | 500000.00 | -0.40% | 82,184 |
| 2025-09-02 | 496500.00 | 509000.00 | 492000.00 | 502000.00 | +1.83% | 107,849 |
| 2025-09-01 | 496000.00 | 503000.00 | 490500.00 | 493000.00 | +0.72% | 83,486 |
| 2025-08-29 | 500000.00 | 501000.00 | 487000.00 | 489500.00 | -1.51% | 99,075 |
| 2025-08-28 | 495000.00 | 505000.00 | 493000.00 | 497000.00 | +0.51% | 121,482 |
| 2025-08-27 | 521000.00 | 522000.00 | 487500.00 | 494500.00 | -5.27% | 236,846 |
| 2025-08-26 | 519000.00 | 535000.00 | 516000.00 | 522000.00 | +0.19% | 997,381 |
| 2025-08-25 | 529000.00 | 529000.00 | 510000.00 | 521000.00 | -0.57% | 111,519 |
| 2025-08-22 | 510000.00 | 533000.00 | 505000.00 | 524000.00 | +5.75% | 165,163 |
| 2025-08-21 | 485000.00 | 505500.00 | 484500.00 | 495500.00 | +4.10% | 150,540 |
| 2025-08-20 | 466500.00 | 480500.00 | 461000.00 | 476000.00 | -1.75% | 176,134 |
| 2025-08-19 | 506000.00 | 512000.00 | 484000.00 | 484500.00 | -4.81% | 133,342 |
| 2025-08-18 | 504000.00 | 519000.00 | 503000.00 | 509000.00 | +0.59% | 102,592 |
| 2025-08-14 | 501000.00 | 511000.00 | 499500.00 | 506000.00 | +0.80% | 112,692 |
| 2025-08-13 | 500000.00 | 503000.00 | 479000.00 | 502000.00 | +0.60% | 202,691 |
| 2025-08-12 | 508000.00 | 511000.00 | 496500.00 | 499000.00 | -0.80% | 161,473 |
| 2025-08-11 | 498000.00 | 510000.00 | 496500.00 | 503000.00 | -1.95% | 167,410 |
| 2025-08-08 | 554000.00 | 567000.00 | 511000.00 | 513000.00 | -14.93% | 674,003 |
| 2025-08-07 | 609000.00 | 625000.00 | 598000.00 | 603000.00 | +0.00% | 154,473 |
| 2025-08-06 | 612000.00 | 613000.00 | 590000.00 | 603000.00 | -1.79% | 125,184 |
| 2025-08-05 | 608000.00 | 622000.00 | 605000.00 | 614000.00 | +2.33% | 70,183 |
| 2025-08-04 | 594000.00 | 604000.00 | 583000.00 | 600000.00 | +1.35% | 76,931 |
| 2025-08-01 | 621000.00 | 624000.00 | 581000.00 | 592000.00 | -5.73% | 160,271 |
| 2025-07-31 | 610000.00 | 635000.00 | 602000.00 | 628000.00 | +2.11% | 122,902 |
| 2025-07-30 | 617000.00 | 625000.00 | 597000.00 | 615000.00 | -1.13% | 99,826 |
| 2025-07-29 | 598000.00 | 623000.00 | 589000.00 | 622000.00 | +3.49% | 108,816 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+21.25%). Worst month: Nov (-28.14%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is LIG Nex1 Co Ltd's (079550.KS) latest close?
741000.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 079550.KS's 52-week high and low?
1118000.00 high and 360000.00 low over the trailing 52 weeks, as of 2026-08-07.
What is LIG Nex1 Co Ltd's strongest and weakest month historically?
Historically, 079550.KS's strongest calendar month has been Apr (average +21.25%) and its weakest Nov (average -28.14%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.