LIG Defense&Aerospace 079550
KRX · South Korea · Electronic Technology
KRW 724,000.00+42,000.00 (+6.16%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 724,000.00 | +6.16% | KRW 692,000.00 | KRW 728,500.00 | KRW 684,000.00 | 91.50K |
| 2026-09-30 | KRW 682,000.00 | +0.59% | KRW 684,000.00 | KRW 695,000.00 | KRW 674,000.00 | 41.66K |
| 2026-09-29 | KRW 678,000.00 | -2.16% | KRW 692,000.00 | KRW 696,000.00 | KRW 664,000.00 | 50.24K |
| 2026-09-28 | KRW 693,000.00 | +0.14% | KRW 693,000.00 | KRW 704,000.00 | KRW 680,000.00 | 56.50K |
| 2026-09-23 | KRW 692,000.00 | -1.70% | KRW 704,000.00 | KRW 713,000.00 | KRW 687,000.00 | 65.28K |
| 2026-09-22 | KRW 704,000.00 | -2.90% | KRW 728,000.00 | KRW 728,000.00 | KRW 702,000.00 | 63.70K |
| 2026-09-21 | KRW 725,000.00 | -2.55% | KRW 765,000.00 | KRW 780,000.00 | KRW 723,000.00 | 131.99K |
| 2026-09-18 | KRW 744,000.00 | +5.08% | KRW 711,000.00 | KRW 754,000.00 | KRW 711,000.00 | 108.61K |
| 2026-09-17 | KRW 708,000.00 | +6.31% | KRW 673,000.00 | KRW 724,000.00 | KRW 673,000.00 | 142.54K |
| 2026-09-16 | KRW 666,000.00 | -0.75% | KRW 667,000.00 | KRW 677,000.00 | KRW 662,000.00 | 37.14K |
| 2026-09-15 | KRW 671,000.00 | -4.82% | KRW 693,000.00 | KRW 693,000.00 | KRW 656,000.00 | 86.00K |
| 2026-09-14 | KRW 705,000.00 | +3.98% | KRW 670,000.00 | KRW 720,000.00 | KRW 664,000.00 | 116.33K |
| 2026-09-11 | KRW 678,000.00 | -0.29% | KRW 677,000.00 | KRW 685,000.00 | KRW 665,000.00 | 50.44K |
| 2026-09-10 | KRW 680,000.00 | +1.49% | KRW 670,000.00 | KRW 690,000.00 | KRW 661,000.00 | 126.42K |
| 2026-09-09 | KRW 670,000.00 | +0.60% | KRW 675,000.00 | KRW 690,000.00 | KRW 667,000.00 | 53.10K |
| 2026-09-08 | KRW 666,000.00 | +1.06% | KRW 670,000.00 | KRW 690,000.00 | KRW 660,000.00 | 79.99K |
| 2026-09-07 | KRW 659,000.00 | +1.07% | KRW 671,000.00 | KRW 686,000.00 | KRW 657,000.00 | 82.58K |
| 2026-09-04 | KRW 652,000.00 | -1.95% | KRW 670,000.00 | KRW 673,000.00 | KRW 650,000.00 | 59.05K |
| 2026-09-03 | KRW 665,000.00 | +1.53% | KRW 661,000.00 | KRW 674,000.00 | KRW 647,000.00 | 56.77K |
| 2026-09-02 | KRW 655,000.00 | -4.38% | KRW 680,000.00 | KRW 680,000.00 | KRW 648,000.00 | 80.64K |
| 2026-09-01 | KRW 685,000.00 | -1.30% | KRW 700,000.00 | KRW 709,000.00 | KRW 666,000.00 | 82.66K |
| 2026-08-31 | KRW 694,000.00 | -5.45% | KRW 742,000.00 | KRW 742,000.00 | KRW 691,000.00 | 143.99K |
| 2026-08-28 | KRW 734,000.00 | -1.48% | KRW 735,000.00 | KRW 746,000.00 | KRW 717,000.00 | 48.58K |
| 2026-08-27 | KRW 745,000.00 | +4.93% | KRW 715,000.00 | KRW 750,000.00 | KRW 708,000.00 | 128.95K |
| 2026-08-26 | KRW 710,000.00 | -1.11% | KRW 718,000.00 | KRW 719,000.00 | KRW 686,000.00 | 105.34K |
| 2026-08-25 | KRW 718,000.00 | +0.14% | KRW 700,000.00 | KRW 719,000.00 | KRW 684,000.00 | 142.61K |
| 2026-08-24 | KRW 717,000.00 | +3.17% | KRW 690,000.00 | KRW 717,000.00 | KRW 674,000.00 | 116.17K |
| 2026-08-21 | KRW 695,000.00 | -11.69% | KRW 770,000.00 | KRW 778,000.00 | KRW 679,000.00 | 279.76K |
| 2026-08-20 | KRW 787,000.00 | -1.13% | KRW 791,000.00 | KRW 806,000.00 | KRW 771,000.00 | 90.07K |
| 2026-08-19 | KRW 796,000.00 | +0.13% | KRW 823,000.00 | KRW 823,000.00 | KRW 750,000.00 | 113.98K |
| 2026-08-18 | KRW 795,000.00 | -2.45% | KRW 813,000.00 | KRW 826,000.00 | KRW 788,000.00 | 63.94K |
| 2026-08-14 | KRW 815,000.00 | -2.63% | KRW 818,000.00 | KRW 828,000.00 | KRW 799,000.00 | 76.89K |
| 2026-08-13 | KRW 837,000.00 | +6.22% | KRW 787,000.00 | KRW 837,000.00 | KRW 780,000.00 | 193.19K |
| 2026-08-12 | KRW 788,000.00 | +3.68% | KRW 766,000.00 | KRW 808,000.00 | KRW 738,000.00 | 121.90K |
| 2026-08-11 | KRW 760,000.00 | -7.65% | KRW 820,000.00 | KRW 831,000.00 | KRW 753,000.00 | 102.82K |
| 2026-08-10 | KRW 823,000.00 | +11.07% | KRW 764,000.00 | KRW 839,000.00 | KRW 764,000.00 | 184.07K |
| 2026-08-07 | KRW 741,000.00 | +5.56% | KRW 713,000.00 | KRW 744,000.00 | KRW 689,000.00 | 132.35K |
| 2026-08-06 | KRW 702,000.00 | -12.03% | KRW 803,000.00 | KRW 819,000.00 | KRW 658,000.00 | 354.53K |
| 2026-08-05 | KRW 798,000.00 | -0.37% | KRW 793,000.00 | KRW 819,000.00 | KRW 788,000.00 | 101.54K |
| 2026-08-04 | KRW 801,000.00 | +14.59% | KRW 691,000.00 | KRW 808,000.00 | KRW 690,000.00 | 182.44K |
| 2026-08-03 | KRW 699,000.00 | 0.00% | KRW 672,000.00 | KRW 699,000.00 | KRW 657,000.00 | 79.01K |
| 2026-07-31 | KRW 699,000.00 | +9.05% | KRW 651,000.00 | KRW 703,000.00 | KRW 632,000.00 | 122.39K |
| 2026-07-30 | KRW 641,000.00 | +3.39% | KRW 575,000.00 | KRW 678,000.00 | KRW 575,000.00 | 183.97K |
| 2026-07-29 | KRW 620,000.00 | -11.05% | KRW 692,000.00 | KRW 705,000.00 | KRW 601,000.00 | 172.75K |
| 2026-07-28 | KRW 697,000.00 | +0.14% | KRW 680,000.00 | KRW 707,000.00 | KRW 657,000.00 | 147.00K |
| 2026-07-27 | KRW 696,000.00 | -8.66% | KRW 755,000.00 | KRW 755,000.00 | KRW 678,000.00 | 139.08K |
| 2026-07-24 | KRW 762,000.00 | +3.53% | KRW 745,000.00 | KRW 802,000.00 | KRW 734,000.00 | 229.61K |
| 2026-07-23 | KRW 736,000.00 | +10.34% | KRW 679,000.00 | KRW 742,000.00 | KRW 675,000.00 | 112.74K |
| 2026-07-22 | KRW 667,000.00 | -0.74% | KRW 687,000.00 | KRW 708,000.00 | KRW 665,000.00 | 125.08K |
| 2026-07-21 | KRW 672,000.00 | -3.31% | KRW 688,000.00 | KRW 698,000.00 | KRW 656,000.00 | 128.18K |
| 2026-07-20 | KRW 695,000.00 | -7.21% | KRW 778,000.00 | KRW 779,000.00 | KRW 687,000.00 | 139.86K |
| 2026-07-16 | KRW 749,000.00 | -1.06% | KRW 743,000.00 | KRW 763,000.00 | KRW 727,000.00 | 140.32K |
| 2026-07-15 | KRW 757,000.00 | +13.83% | KRW 682,000.00 | KRW 761,000.00 | KRW 677,000.00 | 134.28K |
| 2026-07-14 | KRW 665,000.00 | -8.28% | KRW 743,000.00 | KRW 743,000.00 | KRW 653,000.00 | 183.67K |
| 2026-07-13 | KRW 725,000.00 | -3.20% | KRW 764,000.00 | KRW 804,000.00 | KRW 712,000.00 | 152.32K |
| 2026-07-10 | KRW 749,000.00 | +7.93% | KRW 695,000.00 | KRW 760,000.00 | KRW 688,000.00 | 125.31K |
| 2026-07-09 | KRW 694,000.00 | -2.80% | KRW 707,000.00 | KRW 723,000.00 | KRW 653,000.00 | 215.47K |
| 2026-07-08 | KRW 714,000.00 | -10.64% | KRW 827,000.00 | KRW 833,000.00 | KRW 705,000.00 | 246.22K |
| 2026-07-07 | KRW 799,000.00 | -1.96% | KRW 793,000.00 | KRW 847,000.00 | KRW 759,000.00 | 183.79K |
| 2026-07-06 | KRW 815,000.00 | +1.88% | KRW 816,000.00 | KRW 853,000.00 | KRW 773,000.00 | 166.02K |
| 2026-07-03 | KRW 800,000.00 | +4.99% | KRW 781,000.00 | KRW 808,000.00 | KRW 747,000.00 | 215.28K |
| 2026-07-02 | KRW 762,000.00 | -1.04% | KRW 772,000.00 | KRW 785,000.00 | KRW 736,000.00 | 131.34K |
| 2026-07-01 | KRW 770,000.00 | +7.09% | KRW 727,000.00 | KRW 789,000.00 | KRW 720,000.00 | 136.87K |
| 2026-06-30 | KRW 719,000.00 | -3.49% | KRW 760,000.00 | KRW 760,000.00 | KRW 712,000.00 | 102.46K |
| 2026-06-29 | KRW 745,000.00 | +1.36% | KRW 742,000.00 | KRW 763,000.00 | KRW 727,000.00 | 136.37K |
| 2026-06-26 | KRW 735,000.00 | -5.16% | KRW 820,000.00 | KRW 820,000.00 | KRW 700,000.00 | 234.61K |
| 2026-06-25 | KRW 775,000.00 | -5.95% | KRW 835,000.00 | KRW 839,000.00 | KRW 769,000.00 | 125.18K |
| 2026-06-24 | KRW 824,000.00 | +1.85% | KRW 802,000.00 | KRW 838,000.00 | KRW 782,000.00 | 133.80K |
| 2026-06-23 | KRW 809,000.00 | -4.60% | KRW 840,000.00 | KRW 879,000.00 | KRW 806,000.00 | 178.08K |
| 2026-06-22 | KRW 848,000.00 | -0.47% | KRW 874,000.00 | KRW 884,000.00 | KRW 840,000.00 | 121.43K |
| 2026-06-19 | KRW 852,000.00 | -3.62% | KRW 870,000.00 | KRW 878,000.00 | KRW 831,000.00 | 177.74K |
| 2026-06-18 | KRW 884,000.00 | -6.95% | KRW 936,000.00 | KRW 937,000.00 | KRW 873,000.00 | 246.83K |
| 2026-06-17 | KRW 950,000.00 | -5.19% | KRW 997,000.00 | KRW 1,003,000.00 | KRW 948,000.00 | 301.82K |
| 2026-06-16 | KRW 1,002,000.00 | +18.58% | KRW 943,000.00 | KRW 1,098,000.00 | KRW 936,000.00 | 998.46K |
| 2026-06-15 | KRW 845,000.00 | +9.46% | KRW 783,000.00 | KRW 861,000.00 | KRW 772,000.00 | 206.79K |
| 2026-06-12 | KRW 772,000.00 | +1.05% | KRW 764,000.00 | KRW 797,000.00 | KRW 758,000.00 | 210.49K |
| 2026-06-11 | KRW 764,000.00 | -3.29% | KRW 796,000.00 | KRW 807,000.00 | KRW 732,000.00 | 229.36K |
| 2026-06-10 | KRW 790,000.00 | +8.97% | KRW 736,000.00 | KRW 795,000.00 | KRW 726,000.00 | 8 |
| 2026-06-09 | KRW 725,000.00 | +4.17% | KRW 704,000.00 | KRW 755,000.00 | KRW 698,000.00 | 275.18K |
| 2026-06-08 | KRW 696,000.00 | -4.13% | KRW 660,000.00 | KRW 716,000.00 | KRW 660,000.00 | 189.10K |
| 2026-06-05 | KRW 726,000.00 | -0.95% | KRW 731,000.00 | KRW 741,000.00 | KRW 705,000.00 | 122.62K |
| 2026-06-04 | KRW 733,000.00 | +0.96% | KRW 720,000.00 | KRW 750,000.00 | KRW 682,000.00 | 246.56K |
| 2026-06-02 | KRW 726,000.00 | -6.44% | KRW 757,000.00 | KRW 760,000.00 | KRW 720,000.00 | 223.61K |
| 2026-06-01 | KRW 776,000.00 | -3.12% | KRW 780,000.00 | KRW 818,000.00 | KRW 761,000.00 | 278.51K |
| 2026-05-29 | KRW 801,000.00 | -6.43% | KRW 857,000.00 | KRW 872,000.00 | KRW 801,000.00 | 262.00K |
| 2026-05-28 | KRW 856,000.00 | -2.17% | KRW 882,000.00 | KRW 883,000.00 | KRW 829,000.00 | 176.69K |
| 2026-05-27 | KRW 875,000.00 | -4.16% | KRW 904,000.00 | KRW 917,000.00 | KRW 875,000.00 | 187.77K |
| 2026-05-26 | KRW 913,000.00 | -1.30% | KRW 918,000.00 | KRW 924,000.00 | KRW 888,000.00 | 169.15K |
| 2026-05-22 | KRW 925,000.00 | +7.31% | KRW 872,000.00 | KRW 939,000.00 | KRW 872,000.00 | 264.33K |
| 2026-05-21 | KRW 862,000.00 | +3.48% | KRW 828,000.00 | KRW 890,000.00 | KRW 822,000.00 | 198.41K |