LIG Accuver Co.Ltd. 073490
KRX · South Korea · Electronic Technology
KRW 35,200.00+1,300.00 (+3.83%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 35,200.00 | +3.83% | KRW 34,000.00 | KRW 35,850.00 | KRW 33,900.00 | 140.37K |
| 2026-10-01 | KRW 33,900.00 | +5.44% | KRW 32,050.00 | KRW 34,000.00 | KRW 31,700.00 | 58.93K |
| 2026-09-30 | KRW 32,150.00 | -0.16% | KRW 32,250.00 | KRW 32,850.00 | KRW 32,000.00 | 40.66K |
| 2026-09-29 | KRW 32,200.00 | -0.16% | KRW 31,800.00 | KRW 32,500.00 | KRW 31,200.00 | 31.55K |
| 2026-09-28 | KRW 32,250.00 | +0.94% | KRW 31,800.00 | KRW 32,900.00 | KRW 31,650.00 | 34.25K |
| 2026-09-23 | KRW 31,950.00 | -0.16% | KRW 32,300.00 | KRW 32,500.00 | KRW 31,700.00 | 29.80K |
| 2026-09-22 | KRW 32,000.00 | +0.79% | KRW 32,150.00 | KRW 32,450.00 | KRW 31,400.00 | 42.30K |
| 2026-09-21 | KRW 31,750.00 | -0.78% | KRW 32,700.00 | KRW 33,000.00 | KRW 31,300.00 | 46.73K |
| 2026-09-18 | KRW 32,000.00 | 0.00% | KRW 32,050.00 | KRW 33,550.00 | KRW 31,950.00 | 101.20K |
| 2026-09-17 | KRW 32,000.00 | +1.27% | KRW 31,850.00 | KRW 32,450.00 | KRW 31,150.00 | 58.73K |
| 2026-09-16 | KRW 31,600.00 | +6.76% | KRW 31,800.00 | KRW 32,200.00 | KRW 30,500.00 | 114.64K |
| 2026-09-15 | KRW 29,600.00 | +0.17% | KRW 29,400.00 | KRW 30,550.00 | KRW 29,050.00 | 34.66K |
| 2026-09-14 | KRW 29,550.00 | -0.51% | KRW 29,350.00 | KRW 30,250.00 | KRW 28,700.00 | 39.74K |
| 2026-09-11 | KRW 29,700.00 | -0.17% | KRW 28,900.00 | KRW 30,250.00 | KRW 28,750.00 | 29.62K |
| 2026-09-10 | KRW 29,750.00 | +1.36% | KRW 29,050.00 | KRW 30,050.00 | KRW 28,350.00 | 40.76K |
| 2026-09-09 | KRW 29,350.00 | +3.35% | KRW 28,450.00 | KRW 29,850.00 | KRW 28,450.00 | 38.59K |
| 2026-09-08 | KRW 28,400.00 | -2.91% | KRW 29,300.00 | KRW 29,700.00 | KRW 28,400.00 | 28.15K |
| 2026-09-07 | KRW 29,250.00 | -1.18% | KRW 29,850.00 | KRW 29,900.00 | KRW 29,050.00 | 20.23K |
| 2026-09-04 | KRW 29,600.00 | +3.68% | KRW 29,050.00 | KRW 29,700.00 | KRW 28,650.00 | 24.38K |
| 2026-09-03 | KRW 28,550.00 | -2.56% | KRW 29,300.00 | KRW 29,800.00 | KRW 28,050.00 | 36.06K |
| 2026-09-02 | KRW 29,300.00 | -1.84% | KRW 28,950.00 | KRW 29,900.00 | KRW 28,800.00 | 19.23K |
| 2026-09-01 | KRW 29,850.00 | -1.49% | KRW 30,300.00 | KRW 30,300.00 | KRW 29,000.00 | 25.91K |
| 2026-08-31 | KRW 30,300.00 | +2.54% | KRW 29,100.00 | KRW 30,350.00 | KRW 27,800.00 | 26.79K |
| 2026-08-28 | KRW 29,550.00 | -3.43% | KRW 30,600.00 | KRW 30,800.00 | KRW 29,350.00 | 35.04K |
| 2026-08-27 | KRW 30,600.00 | +1.49% | KRW 30,200.00 | KRW 31,000.00 | KRW 29,750.00 | 27.26K |
| 2026-08-26 | KRW 30,150.00 | +0.50% | KRW 29,800.00 | KRW 30,400.00 | KRW 29,250.00 | 24.37K |
| 2026-08-25 | KRW 30,000.00 | +0.67% | KRW 29,400.00 | KRW 30,100.00 | KRW 27,650.00 | 54.50K |
| 2026-08-24 | KRW 29,800.00 | -1.32% | KRW 30,250.00 | KRW 30,700.00 | KRW 29,350.00 | 38.47K |
| 2026-08-21 | KRW 30,200.00 | -5.03% | KRW 31,500.00 | KRW 32,150.00 | KRW 30,200.00 | 54.32K |
| 2026-08-20 | KRW 31,800.00 | -0.63% | KRW 32,150.00 | KRW 33,100.00 | KRW 31,750.00 | 46.77K |
| 2026-08-19 | KRW 32,000.00 | +1.75% | KRW 30,550.00 | KRW 32,550.00 | KRW 30,100.00 | 47.02K |
| 2026-08-18 | KRW 31,450.00 | -3.23% | KRW 32,950.00 | KRW 32,950.00 | KRW 31,050.00 | 77.18K |
| 2026-08-14 | KRW 32,500.00 | +0.46% | KRW 32,500.00 | KRW 33,000.00 | KRW 31,850.00 | 44.49K |
| 2026-08-13 | KRW 32,350.00 | +1.25% | KRW 32,900.00 | KRW 33,650.00 | KRW 31,950.00 | 48.90K |
| 2026-08-12 | KRW 31,950.00 | +1.91% | KRW 31,400.00 | KRW 32,400.00 | KRW 30,800.00 | 43.21K |
| 2026-08-11 | KRW 31,350.00 | -3.54% | KRW 32,500.00 | KRW 32,500.00 | KRW 31,100.00 | 37.78K |
| 2026-08-10 | KRW 32,500.00 | +4.00% | KRW 32,100.00 | KRW 32,750.00 | KRW 31,500.00 | 60.42K |
| 2026-08-07 | KRW 31,250.00 | +0.32% | KRW 31,450.00 | KRW 32,050.00 | KRW 30,300.00 | 53.39K |
| 2026-08-06 | KRW 31,150.00 | -2.66% | KRW 31,100.00 | KRW 31,850.00 | KRW 30,500.00 | 44.76K |
| 2026-08-05 | KRW 32,000.00 | +2.40% | KRW 32,400.00 | KRW 33,450.00 | KRW 31,450.00 | 123.91K |
| 2026-08-04 | KRW 31,250.00 | +8.89% | KRW 29,350.00 | KRW 31,500.00 | KRW 29,200.00 | 122.48K |
| 2026-08-03 | KRW 28,700.00 | +8.30% | KRW 26,900.00 | KRW 29,500.00 | KRW 26,400.00 | 80.83K |
| 2026-07-31 | KRW 26,500.00 | +9.96% | KRW 25,400.00 | KRW 27,000.00 | KRW 25,350.00 | 81.95K |
| 2026-07-30 | KRW 24,100.00 | +0.84% | KRW 22,500.00 | KRW 25,450.00 | KRW 22,500.00 | 60.96K |
| 2026-07-29 | KRW 23,900.00 | -7.00% | KRW 25,800.00 | KRW 26,550.00 | KRW 23,000.00 | 110.86K |
| 2026-07-28 | KRW 25,700.00 | -9.35% | KRW 27,000.00 | KRW 28,000.00 | KRW 25,550.00 | 56.20K |
| 2026-07-27 | KRW 28,350.00 | -0.35% | KRW 29,300.00 | KRW 29,300.00 | KRW 27,600.00 | 55.83K |
| 2026-07-24 | KRW 28,450.00 | -4.85% | KRW 29,900.00 | KRW 30,300.00 | KRW 28,200.00 | 77.98K |
| 2026-07-23 | KRW 29,900.00 | +12.20% | KRW 27,800.00 | KRW 29,900.00 | KRW 27,050.00 | 87.08K |
| 2026-07-22 | KRW 26,650.00 | +2.11% | KRW 26,950.00 | KRW 28,700.00 | KRW 26,650.00 | 64.06K |
| 2026-07-21 | KRW 26,100.00 | +0.19% | KRW 26,100.00 | KRW 26,450.00 | KRW 24,900.00 | 46.93K |
| 2026-07-20 | KRW 26,050.00 | -7.62% | KRW 27,000.00 | KRW 28,350.00 | KRW 26,050.00 | 82.51K |
| 2026-07-16 | KRW 28,200.00 | -2.08% | KRW 28,350.00 | KRW 29,300.00 | KRW 27,500.00 | 122.04K |
| 2026-07-15 | KRW 28,800.00 | +20.50% | KRW 28,000.00 | KRW 29,700.00 | KRW 26,400.00 | 265.75K |
| 2026-07-14 | KRW 23,900.00 | -5.35% | KRW 25,000.00 | KRW 25,800.00 | KRW 23,550.00 | 70.65K |
| 2026-07-13 | KRW 25,250.00 | -0.79% | KRW 25,500.00 | KRW 27,350.00 | KRW 25,100.00 | 81.18K |
| 2026-07-10 | KRW 25,450.00 | +9.94% | KRW 23,200.00 | KRW 26,000.00 | KRW 23,200.00 | 57.44K |
| 2026-07-09 | KRW 23,150.00 | +2.21% | KRW 22,650.00 | KRW 24,200.00 | KRW 22,650.00 | 68.01K |
| 2026-07-08 | KRW 22,650.00 | -5.63% | KRW 23,900.00 | KRW 24,700.00 | KRW 22,500.00 | 112.46K |
| 2026-07-07 | KRW 24,000.00 | -3.81% | KRW 24,200.00 | KRW 25,400.00 | KRW 23,100.00 | 78.91K |
| 2026-07-06 | KRW 24,950.00 | -1.77% | KRW 25,250.00 | KRW 25,850.00 | KRW 24,250.00 | 43.64K |
| 2026-07-03 | KRW 25,400.00 | +0.99% | KRW 25,100.00 | KRW 25,850.00 | KRW 23,550.00 | 76.36K |
| 2026-07-02 | KRW 25,150.00 | -9.69% | KRW 27,750.00 | KRW 27,750.00 | KRW 24,700.00 | 85.56K |
| 2026-07-01 | KRW 27,850.00 | +3.53% | KRW 26,900.00 | KRW 28,150.00 | KRW 26,650.00 | 66.74K |
| 2026-06-30 | KRW 26,900.00 | -2.18% | KRW 27,550.00 | KRW 27,600.00 | KRW 26,600.00 | 45.74K |
| 2026-06-29 | KRW 27,500.00 | +4.56% | KRW 25,800.00 | KRW 27,500.00 | KRW 25,800.00 | 70.33K |
| 2026-06-26 | KRW 26,300.00 | -3.31% | KRW 26,550.00 | KRW 27,200.00 | KRW 25,100.00 | 192.54K |
| 2026-06-25 | KRW 27,200.00 | -3.20% | KRW 28,000.00 | KRW 29,650.00 | KRW 26,900.00 | 97.44K |
| 2026-06-24 | KRW 28,100.00 | -1.23% | KRW 28,000.00 | KRW 29,000.00 | KRW 27,250.00 | 121.81K |
| 2026-06-23 | KRW 28,450.00 | -6.57% | KRW 30,300.00 | KRW 31,400.00 | KRW 28,000.00 | 145.97K |
| 2026-06-22 | KRW 30,450.00 | -3.18% | KRW 30,250.00 | KRW 32,450.00 | KRW 29,850.00 | 85.81K |
| 2026-06-19 | KRW 31,450.00 | -4.84% | KRW 33,150.00 | KRW 34,000.00 | KRW 30,500.00 | 126.67K |
| 2026-06-18 | KRW 33,050.00 | -5.57% | KRW 35,000.00 | KRW 35,150.00 | KRW 33,000.00 | 65.05K |
| 2026-06-17 | KRW 35,000.00 | -0.57% | KRW 35,200.00 | KRW 35,400.00 | KRW 33,700.00 | 64.37K |
| 2026-06-16 | KRW 35,200.00 | +0.28% | KRW 35,500.00 | KRW 38,100.00 | KRW 34,350.00 | 104.53K |
| 2026-06-15 | KRW 35,100.00 | +0.29% | KRW 36,150.00 | KRW 37,050.00 | KRW 34,450.00 | 86.06K |
| 2026-06-12 | KRW 35,000.00 | +3.40% | KRW 35,900.00 | KRW 36,800.00 | KRW 33,700.00 | 128.83K |
| 2026-06-11 | KRW 33,850.00 | +4.15% | KRW 31,400.00 | KRW 34,250.00 | KRW 31,400.00 | 132.21K |
| 2026-06-10 | KRW 32,500.00 | -5.52% | KRW 34,300.00 | KRW 34,800.00 | KRW 31,300.00 | 157 |
| 2026-06-09 | KRW 34,400.00 | +4.40% | KRW 33,550.00 | KRW 35,000.00 | KRW 32,800.00 | 116.62K |
| 2026-06-08 | KRW 32,950.00 | -7.96% | KRW 31,800.00 | KRW 33,900.00 | KRW 31,350.00 | 174.36K |
| 2026-06-05 | KRW 35,800.00 | -12.15% | KRW 39,550.00 | KRW 40,700.00 | KRW 35,800.00 | 199.98K |
| 2026-06-04 | KRW 40,750.00 | +3.30% | KRW 40,150.00 | KRW 42,350.00 | KRW 39,200.00 | 111.06K |
| 2026-06-02 | KRW 39,450.00 | -5.28% | KRW 40,600.00 | KRW 41,300.00 | KRW 38,200.00 | 212.30K |
| 2026-06-01 | KRW 41,650.00 | -1.30% | KRW 42,200.00 | KRW 42,950.00 | KRW 39,000.00 | 123.82K |
| 2026-05-29 | KRW 42,200.00 | +0.72% | KRW 42,000.00 | KRW 44,550.00 | KRW 39,700.00 | 150.29K |
| 2026-05-28 | KRW 41,900.00 | -7.91% | KRW 45,500.00 | KRW 45,550.00 | KRW 39,900.00 | 184.53K |
| 2026-05-27 | KRW 45,500.00 | -4.71% | KRW 47,800.00 | KRW 48,650.00 | KRW 45,000.00 | 154.24K |
| 2026-05-26 | KRW 47,750.00 | 0.00% | KRW 48,300.00 | KRW 49,600.00 | KRW 46,600.00 | 230.30K |
| 2026-05-22 | KRW 47,750.00 | +11.05% | KRW 43,800.00 | KRW 49,000.00 | KRW 43,500.00 | 222.69K |