LIG Defense&Aerospace(KR:079550)
â‚©372,000.00+33000.00 (+9.73%)
KR:079550
LIG Defense&Aerospace historical prices
â‚©372,000.00
At close:+33000.00 (+9.73%)
Want to see KR:079550 full AI Analyst Report?
LIG Defense&Aerospace (079550) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 341,500.00 | 372,000.00 | 340,500.00 | 372,000.00 | 372,000.00 | +9.73% | 193,915 | 1.64 |
| Nov 10, 2026 | 303,500.00 | 341,000.00 | 303,500.00 | 339,000.00 | 339,000.00 | +3.99% | 205,661 | 1.74 |
| Nov 09, 2026 | 302,000.00 | 313,500.00 | 280,000.00 | 297,000.00 | 297,000.00 | -8.90% | 390,602 | 3.43 |
| Nov 06, 2026 | 327,000.00 | 334,000.00 | 313,000.00 | 326,000.00 | 326,000.00 | -9.07% | 174,443 | 1.55 |
| Nov 05, 2026 | 410,500.00 | 412,000.00 | 351,500.00 | 358,500.00 | 358,500.00 | -14.74% | 304,058 | 2.74 |
| Nov 04, 2026 | 415,000.00 | 431,000.00 | 400,500.00 | 420,500.00 | 420,500.00 | +1.57% | 108,456 | 0.97 |
| Nov 03, 2026 | 415,500.00 | 424,000.00 | 401,500.00 | 414,000.00 | 414,000.00 | -2.47% | 83,271 | 0.72 |
| Nov 02, 2026 | 407,000.00 | 435,000.00 | 406,500.00 | 424,500.00 | 424,500.00 | +2.04% | 87,544 | 0.76 |
| Oct 30, 2026 | 419,000.00 | 422,000.00 | 407,000.00 | 416,000.00 | 416,000.00 | -2.69% | 93,418 | 0.80 |
| Oct 29, 2026 | 440,000.00 | 444,000.00 | 422,500.00 | 427,500.00 | 427,500.00 | -4.79% | 151,749 | 1.31 |
| Oct 28, 2026 | 445,500.00 | 459,000.00 | 440,000.00 | 449,000.00 | 449,000.00 | +1.35% | 90,028 | 0.77 |
| Oct 27, 2026 | 433,000.00 | 461,000.00 | 432,000.00 | 443,000.00 | 443,000.00 | +3.26% | 148,142 | 1.26 |
| Oct 26, 2026 | 439,000.00 | 449,500.00 | 416,000.00 | 429,000.00 | 429,000.00 | -9.78% | 306,693 | 2.66 |
| Oct 23, 2026 | 470,500.00 | 477,500.00 | 456,500.00 | 475,500.00 | 475,500.00 | -1.55% | 111,199 | 0.96 |
| Oct 22, 2026 | 485,500.00 | 506,000.00 | 476,000.00 | 483,000.00 | 483,000.00 | -3.11% | 254,023 | 2.23 |
| Oct 21, 2026 | 504,000.00 | 504,000.00 | 460,000.00 | 498,500.00 | 498,500.00 | -9.03% | 580,255 | 5.36 |
| Oct 20, 2026 | 587,000.00 | 592,000.00 | 542,000.00 | 548,000.00 | 548,000.00 | -8.21% | 108,080 | 1.00 |
| Oct 19, 2026 | 570,000.00 | 599,000.00 | 551,000.00 | 597,000.00 | 597,000.00 | +4.01% | 89,790 | 0.82 |
| Oct 16, 2026 | 551,000.00 | 590,000.00 | 551,000.00 | 574,000.00 | 574,000.00 | +4.36% | 86,201 | 0.79 |
| Oct 15, 2026 | 572,000.00 | 579,000.00 | 540,000.00 | 550,000.00 | 550,000.00 | -4.35% | 95,658 | 0.87 |
| Oct 14, 2026 | 564,000.00 | 595,000.00 | 557,000.00 | 575,000.00 | 575,000.00 | +1.77% | 92,157 | 0.85 |
| Oct 13, 2026 | 560,000.00 | 575,000.00 | 539,000.00 | 565,000.00 | 565,000.00 | -5.04% | 177,987 | 1.64 |
| Oct 12, 2026 | 622,000.00 | 623,000.00 | 594,000.00 | 595,000.00 | 595,000.00 | -3.41% | 131,027 | 1.21 |
| Oct 09, 2026 | 616,000.00 | 662,000.00 | 616,000.00 | 616,000.00 | 616,000.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 662,000.00 | 662,000.00 | 616,000.00 | 616,000.00 | 616,000.00 | -6.53% | 249,493 | 2.28 |
| Oct 07, 2026 | 699,000.00 | 699,000.00 | 659,000.00 | 659,000.00 | 659,000.00 | -6.26% | 180,171 | 1.66 |
| Oct 06, 2026 | 765,000.00 | 773,000.00 | 700,000.00 | 703,000.00 | 703,000.00 | -7.74% | 102,259 | 0.92 |
| Oct 05, 2026 | 762,000.00 | 765,000.00 | 717,000.00 | 762,000.00 | 762,000.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 724,000.00 | 765,000.00 | 717,000.00 | 762,000.00 | 762,000.00 | +5.25% | 94,362 | 0.81 |
| Oct 01, 2026 | 692,000.00 | 728,500.00 | 684,000.00 | 724,000.00 | 724,000.00 | +6.16% | 88,024 | 0.75 |
| Sep 30, 2026 | 684,000.00 | 695,000.00 | 674,000.00 | 682,000.00 | 682,000.00 | +0.59% | 41,657 | 0.35 |
| Sep 29, 2026 | 692,000.00 | 696,000.00 | 664,000.00 | 678,000.00 | 678,000.00 | -2.16% | 50,237 | 0.41 |
| Sep 28, 2026 | 693,000.00 | 704,000.00 | 680,000.00 | 693,000.00 | 693,000.00 | +0.14% | 56,500 | 0.46 |
| Sep 25, 2026 | 692,000.00 | 713,000.00 | 687,000.00 | 692,000.00 | 692,000.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 692,000.00 | 713,000.00 | 687,000.00 | 692,000.00 | 692,000.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 704,000.00 | 713,000.00 | 687,000.00 | 692,000.00 | 692,000.00 | -1.70% | 65,278 | 0.51 |
| Sep 22, 2026 | 728,000.00 | 728,000.00 | 702,000.00 | 704,000.00 | 704,000.00 | -2.90% | 63,701 | 0.49 |
| Sep 21, 2026 | 765,000.00 | 780,000.00 | 723,000.00 | 725,000.00 | 725,000.00 | -2.55% | 131,987 | 1.02 |
| Sep 18, 2026 | 711,000.00 | 754,000.00 | 711,000.00 | 744,000.00 | 744,000.00 | +5.08% | 108,606 | 0.83 |
| Sep 17, 2026 | 673,000.00 | 724,000.00 | 673,000.00 | 708,000.00 | 708,000.00 | +6.31% | 142,536 | 1.09 |
| Sep 16, 2026 | 667,000.00 | 677,000.00 | 662,000.00 | 666,000.00 | 666,000.00 | -0.75% | 37,142 | 0.28 |
| Sep 15, 2026 | 693,000.00 | 693,000.00 | 656,000.00 | 671,000.00 | 671,000.00 | -4.82% | 84,634 | 0.62 |
| Sep 14, 2026 | 670,000.00 | 720,000.00 | 664,000.00 | 705,000.00 | 705,000.00 | +3.98% | 116,334 | 0.84 |
| Sep 11, 2026 | 677,000.00 | 685,000.00 | 665,000.00 | 678,000.00 | 678,000.00 | -0.29% | 50,443 | 0.33 |
| Sep 10, 2026 | 670,000.00 | 690,000.00 | 661,000.00 | 680,000.00 | 680,000.00 | +1.49% | 126,418 | 0.82 |
| Sep 09, 2026 | 675,000.00 | 690,000.00 | 667,000.00 | 670,000.00 | 670,000.00 | +0.60% | 53,104 | 0.34 |
| Sep 08, 2026 | 670,000.00 | 690,000.00 | 660,000.00 | 666,000.00 | 666,000.00 | +1.06% | 79,992 | 0.50 |
| Sep 07, 2026 | 671,000.00 | 686,000.00 | 657,000.00 | 659,000.00 | 659,000.00 | +1.07% | 82,583 | 0.51 |
| Sep 04, 2026 | 670,000.00 | 673,000.00 | 650,000.00 | 652,000.00 | 652,000.00 | -1.95% | 59,051 | 0.36 |
| Sep 03, 2026 | 661,000.00 | 674,000.00 | 647,000.00 | 665,000.00 | 665,000.00 | +1.53% | 56,770 | 0.34 |
