KSE - Delayed Quote KRW

LIG Nex1 Co., Ltd. (079550.KS)

447,500.00
+18,500.00
+(4.31%)
At close: 3:30:29 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 2, 2025428,000.00449,500.00428,000.00447,500.00447,500.00117,199
May 30, 2025434,500.00446,000.00426,000.00429,000.00429,000.00183,441
May 29, 2025434,500.00441,000.00427,000.00433,500.00433,500.00125,548
May 28, 2025446,000.00451,500.00421,500.00428,500.00428,500.00194,277
May 27, 2025452,000.00458,000.00442,000.00445,500.00445,500.00162,936
May 26, 2025427,500.00433,500.00418,500.00433,500.00433,500.00130,872
May 23, 2025413,500.00431,000.00411,000.00427,000.00427,000.00139,573
May 22, 2025416,000.00419,500.00409,000.00412,500.00412,500.0098,335
May 21, 2025420,000.00422,500.00409,000.00418,500.00418,500.00142,073
May 20, 2025405,500.00415,500.00402,500.00405,500.00405,500.00165,511
May 19, 2025399,500.00410,500.00397,000.00402,000.00402,000.00103,685
May 16, 2025393,500.00408,000.00392,000.00405,000.00405,000.00179,229
May 15, 2025387,000.00392,000.00379,500.00388,000.00388,000.00121,356
May 14, 2025377,000.00385,500.00374,000.00380,000.00380,000.00120,650
May 13, 2025365,500.00381,000.00358,500.00378,000.00378,000.00233,739
May 12, 2025397,000.00400,000.00373,000.00381,500.00381,500.00255,678
May 9, 2025376,000.00404,500.00371,500.00402,000.00402,000.00414,952
May 8, 2025336,500.00419,500.00326,500.00372,500.00372,500.001,292,916
May 7, 2025338,000.00347,000.00333,000.00336,500.00336,500.00277,389
May 2, 2025322,500.00332,000.00318,500.00330,000.00330,000.00157,050
Apr 30, 2025321,500.00330,500.00310,500.00320,500.00320,500.00185,750
Apr 29, 2025317,000.00321,000.00310,000.00321,000.00321,000.00139,651
Apr 28, 2025312,000.00323,500.00305,000.00318,500.00318,500.00226,035
Apr 25, 2025312,000.00314,000.00306,000.00311,500.00311,500.0079,947
Apr 24, 2025312,000.00313,000.00299,500.00309,500.00309,500.00166,132
Apr 23, 2025311,000.00318,500.00308,500.00312,000.00312,000.00200,239
Apr 22, 2025288,000.00314,000.00287,500.00311,500.00311,500.00316,832
Apr 21, 2025290,000.00294,000.00285,000.00290,500.00290,500.0088,301
Apr 18, 2025293,000.00295,500.00286,500.00287,500.00287,500.00124,076
Apr 17, 2025289,000.00293,000.00286,000.00291,000.00291,000.00161,763
Apr 16, 2025271,000.00292,500.00270,500.00288,000.00288,000.00320,095
Apr 15, 2025279,000.00279,500.00268,000.00269,000.00269,000.00188,750
Apr 14, 2025273,500.00281,500.00270,000.00281,000.00281,000.00242,419
Apr 11, 2025252,500.00270,000.00251,500.00270,000.00270,000.00157,194
Apr 10, 2025250,500.00257,500.00247,500.00257,000.00257,000.00169,806
Apr 9, 2025251,000.00253,000.00235,000.00239,000.00239,000.00146,406
Apr 8, 2025247,000.00253,000.00243,000.00250,500.00250,500.00145,906
Apr 7, 2025247,500.00248,000.00235,500.00239,000.00239,000.00146,332
Apr 4, 2025259,500.00264,500.00250,000.00257,500.00257,500.00163,530
Apr 3, 2025244,500.00263,000.00244,500.00261,000.00261,000.00202,170
Apr 2, 2025263,500.00265,000.00248,500.00251,000.00251,000.00152,015
Apr 1, 2025252,000.00261,000.00252,000.00258,500.00258,500.00176,208
Mar 31, 2025235,500.00249,500.00235,500.00248,000.00248,000.00144,978
Mar 28, 2025250,500.00252,000.00241,000.00243,000.00243,000.00151,346
Mar 27, 2025256,500.00258,000.00248,500.00249,000.00249,000.00120,025
Mar 26, 2025259,500.00260,500.00250,500.00254,000.00254,000.00203,320
Mar 25, 2025265,500.00270,000.00255,500.00258,000.00258,000.00198,557
Mar 24, 2025269,500.00273,500.00265,000.00268,000.00268,000.00120,276
Mar 21, 2025260,000.00274,500.00260,000.00269,000.00269,000.00243,990
Mar 20, 2025280,000.00282,000.00266,500.00270,500.00270,500.00464,297
Mar 19, 2025283,500.00289,000.00276,500.00283,500.00283,500.00379,261
Mar 18, 2025296,500.00297,000.00281,000.00281,500.00281,500.00345,058
Mar 17, 2025281,000.00296,000.00280,000.00292,500.00292,500.00529,473
Mar 14, 2025280,500.00281,500.00274,500.00276,000.00276,000.00261,921
Mar 13, 2025281,500.00289,000.00279,000.00279,500.00279,500.00699,715
Mar 12, 2025307,500.00317,000.00277,000.00280,500.00280,500.00724,848
Mar 11, 2025306,000.00311,500.00304,000.00309,000.00309,000.00291,104
Mar 10, 2025319,000.00321,500.00304,000.00316,000.00316,000.00231,917
Mar 7, 2025320,500.00323,000.00309,250.00319,000.00319,000.00353,894
Mar 6, 2025308,000.00324,500.00301,000.00320,500.00320,500.00458,236
Mar 5, 2025292,500.00307,000.00284,000.00303,000.00303,000.00406,511
Mar 4, 2025280,000.00293,500.00274,500.00290,500.00290,500.00535,975
Feb 28, 2025287,500.00292,000.00270,500.00270,500.00270,500.00376,336
Feb 27, 2025293,000.00295,500.00282,500.00289,000.00289,000.00763,605
Feb 26, 2025307,500.00313,000.00292,000.00294,000.00294,000.00323,823
Feb 25, 2025301,500.00310,000.00296,000.00306,000.00306,000.00284,561
Feb 24, 2025310,000.00313,500.00298,000.00300,000.00300,000.00349,149
Feb 21, 2025303,500.00314,000.00297,000.00312,500.00312,500.00372,725
Feb 20, 2025300,500.00313,000.00292,000.00306,000.00306,000.00550,296
Feb 19, 2025307,000.00313,000.00301,500.00306,000.00306,000.00503,059
Feb 18, 2025289,500.00319,500.00286,000.00306,000.00306,000.001,396,298
Feb 17, 2025285,000.00291,500.00271,500.00280,500.00280,500.00441,318
Feb 14, 2025296,000.00296,000.00277,000.00284,000.00284,000.00477,983
Feb 13, 2025285,500.00294,500.00277,000.00288,000.00288,000.00496,948
Feb 12, 2025272,500.00292,500.00271,000.00290,000.00290,000.00808,678
Feb 11, 2025260,000.00267,000.00254,000.00267,000.00267,000.00506,987
Feb 10, 2025254,000.00260,500.00250,000.00253,000.00253,000.00240,539
Feb 7, 2025254,000.00260,500.00250,500.00251,000.00251,000.00313,716
Feb 6, 2025250,500.00257,000.00247,500.00254,000.00254,000.00284,327
Feb 5, 2025248,000.00252,500.00246,000.00249,000.00249,000.00189,884
Feb 4, 2025235,500.00255,000.00235,000.00247,500.00247,500.00497,380
Feb 3, 2025220,000.00230,000.00214,000.00228,000.00228,000.00246,841
Jan 31, 2025234,500.00236,500.00224,500.00226,500.00226,500.00222,556
Jan 24, 2025222,500.00234,500.00220,500.00230,500.00230,500.00345,732
Jan 23, 2025222,000.00226,000.00218,000.00219,000.00219,000.00184,738
Jan 22, 2025220,000.00221,500.00217,000.00219,500.00219,500.00221,436
Jan 21, 2025211,500.00219,000.00211,000.00217,000.00217,000.00279,723
Jan 20, 2025215,000.00215,500.00208,000.00209,000.00209,000.00230,646
Jan 17, 2025222,500.00223,000.00210,000.00213,000.00213,000.00371,760
Jan 16, 2025228,500.00230,500.00220,000.00220,500.00220,500.00342,009
Jan 15, 2025226,500.00232,000.00224,000.00226,500.00226,500.00267,131
Jan 14, 2025223,500.00229,000.00221,000.00225,000.00225,000.00306,450
Jan 13, 2025222,500.00225,500.00220,000.00223,000.00223,000.00228,343
Jan 10, 2025235,500.00235,500.00221,500.00222,500.00222,500.00373,900
Jan 9, 2025233,000.00237,500.00223,500.00235,000.00235,000.00468,463
Jan 8, 2025244,000.00245,000.00233,000.00235,500.00235,500.00346,135
Jan 7, 2025251,500.00255,500.00247,500.00247,500.00247,500.00213,263
Jan 6, 2025261,500.00268,500.00248,000.00250,000.00250,000.00269,533
Jan 3, 2025249,000.00261,500.00247,000.00260,000.00260,000.00281,328
Jan 2, 2025219,500.00255,500.00219,500.00254,000.00254,000.00646,712
Dec 30, 2024207,500.00221,000.00206,500.00220,500.00220,500.00193,060
Dec 27, 2024 2400 Dividend
Dec 27, 2024210,000.00214,000.00204,500.00206,500.00206,500.00117,027
Dec 26, 2024209,500.00214,500.00206,500.00210,500.00208,100.0096,903
Dec 24, 2024212,500.00216,000.00209,000.00211,000.00208,594.30120,820
Dec 23, 2024203,000.00213,000.00203,000.00212,000.00209,582.91169,195
Dec 20, 2024204,000.00206,500.00198,500.00202,500.00200,191.22122,939
Dec 19, 2024192,800.00205,500.00190,200.00203,500.00201,179.81230,453
Dec 18, 2024204,000.00209,500.00196,100.00196,600.00194,358.48916,799
Dec 17, 2024193,700.00215,000.00191,600.00206,500.00204,145.61470,874
Dec 16, 2024203,000.00203,500.00191,400.00194,500.00192,282.42164,302
Dec 13, 2024198,800.00199,600.00195,100.00198,000.00195,742.52123,020
Dec 12, 2024191,100.00199,200.00190,100.00197,100.00194,852.78287,869
Dec 11, 2024182,900.00188,300.00179,200.00188,000.00185,856.53184,085
Dec 10, 2024172,700.00184,100.00168,800.00182,500.00180,419.23285,511
Dec 9, 2024178,500.00182,000.00170,400.00171,100.00169,149.22388,700
Dec 6, 2024192,900.00195,300.00183,200.00188,900.00186,746.27308,293
Dec 5, 2024205,500.00207,000.00193,300.00193,900.00191,689.27257,598
Dec 4, 2024199,200.00210,000.00199,200.00204,500.00202,168.41262,032
Dec 3, 2024199,100.00207,500.00198,300.00203,500.00201,179.81173,893
Dec 2, 2024195,300.00199,400.00195,200.00197,500.00195,248.22146,537
Nov 29, 2024203,000.00207,500.00195,900.00197,100.00194,852.78193,960
Nov 28, 2024202,000.00206,000.00200,000.00203,000.00200,685.52125,386
Nov 27, 2024199,900.00205,500.00199,500.00200,000.00197,719.72199,503
Nov 26, 2024219,000.00219,000.00200,000.00203,500.00201,179.81433,718
Nov 25, 2024229,500.00232,000.00216,500.00223,000.00220,457.48300,545
Nov 22, 2024224,500.00231,500.00224,000.00229,500.00226,883.38174,086
Nov 21, 2024235,000.00235,500.00217,000.00222,500.00219,963.19412,713
Nov 20, 2024234,500.00240,500.00232,000.00237,000.00234,297.86192,311
Nov 19, 2024238,000.00238,500.00230,000.00232,000.00229,354.88146,408
Nov 18, 2024238,000.00242,500.00231,500.00234,500.00231,826.38206,141
Nov 15, 2024243,000.00245,000.00233,500.00240,000.00237,263.66233,797
Nov 14, 2024249,000.00250,500.00242,500.00245,000.00242,206.66234,914
Nov 13, 2024256,000.00260,000.00245,500.00247,000.00244,183.84206,886
Nov 12, 2024267,500.00269,000.00257,000.00258,000.00255,058.44265,831
Nov 11, 2024264,000.00267,000.00255,500.00266,000.00262,967.22241,297
Nov 8, 2024268,500.00271,500.00254,000.00261,000.00258,024.23361,454
Nov 7, 2024263,500.00270,000.00257,000.00269,000.00265,933.03406,341
Nov 6, 2024245,500.00269,500.00242,500.00259,500.00256,541.33503,275
Nov 5, 2024242,500.00248,500.00239,500.00244,000.00241,218.0697,147
Nov 4, 2024243,500.00245,000.00235,000.00244,500.00241,712.36123,055
Nov 1, 2024246,500.00252,500.00237,500.00243,000.00240,229.45148,169
Oct 31, 2024252,000.00255,000.00243,500.00248,000.00245,172.45160,677
Oct 30, 2024248,000.00252,000.00244,000.00251,000.00248,138.25120,287
Oct 29, 2024248,500.00256,000.00245,500.00248,000.00245,172.45160,856
Oct 28, 2024248,500.00250,000.00244,000.00248,500.00245,666.75100,647
Oct 25, 2024251,500.00254,000.00245,000.00249,000.00246,161.05120,761
Oct 24, 2024246,500.00255,000.00246,500.00252,000.00249,126.84165,511
Oct 23, 2024262,000.00262,000.00247,000.00248,500.00245,666.75312,002
Oct 22, 2024257,000.00265,000.00253,500.00265,000.00261,978.63279,505
Oct 21, 2024255,000.00262,000.00247,500.00254,500.00251,598.34191,523
Oct 18, 2024252,500.00255,500.00248,000.00253,000.00250,115.44177,667
Oct 17, 2024251,000.00259,500.00247,500.00254,500.00251,598.34308,821
Oct 16, 2024243,500.00252,500.00240,000.00248,500.00245,666.75274,528
Oct 15, 2024240,500.00245,000.00236,500.00244,000.00241,218.06188,356
Oct 14, 2024245,000.00249,500.00235,000.00242,500.00239,735.16181,541
Oct 11, 2024243,500.00253,000.00240,000.00242,500.00239,735.16241,494
Oct 10, 2024244,500.00245,500.00232,000.00240,000.00237,263.66401,812
Oct 8, 2024242,000.00246,500.00239,500.00244,500.00241,712.36256,690
Oct 7, 2024227,500.00248,000.00225,000.00245,000.00242,206.66686,431
Oct 4, 2024219,500.00225,000.00216,500.00223,000.00220,457.48233,756
Oct 2, 2024218,000.00225,000.00216,000.00219,000.00216,503.09291,730
Sep 30, 2024212,500.00214,000.00209,500.00211,000.00208,594.30123,910
Sep 27, 2024215,500.00217,500.00208,000.00210,500.00208,100.00198,984
Sep 26, 2024222,500.00222,500.00210,000.00216,000.00213,537.30266,665
Sep 25, 2024218,500.00225,500.00218,500.00221,000.00218,480.28173,788
Sep 24, 2024215,000.00220,000.00212,500.00220,000.00217,491.69193,621
Sep 23, 2024219,000.00219,000.00211,500.00214,500.00212,054.39241,876
Sep 20, 2024214,500.00218,500.00208,500.00211,000.00208,594.30409,119
Sep 19, 2024209,500.00211,000.00205,500.00206,500.00204,145.61182,561
Sep 13, 2024202,500.00208,000.00200,500.00207,000.00204,639.91212,085
Sep 12, 2024204,000.00207,500.00199,000.00200,500.00198,214.02306,928
Sep 11, 2024191,900.00205,000.00187,600.00200,500.00198,214.02520,229
Sep 10, 2024173,300.00185,900.00173,300.00185,200.00183,088.45223,520
Sep 9, 2024170,000.00174,300.00168,700.00173,300.00171,324.14145,409
Sep 6, 2024181,600.00182,000.00173,700.00175,000.00173,004.75201,305
Sep 5, 2024187,900.00192,000.00181,000.00182,200.00180,122.66174,077
Sep 4, 2024190,000.00193,400.00187,700.00187,800.00185,658.81195,276
Sep 3, 2024193,500.00200,000.00193,100.00195,800.00193,567.61173,057
Sep 2, 2024196,000.00196,000.00191,300.00192,200.00190,008.64125,032
Aug 30, 2024192,500.00196,600.00192,500.00195,000.00192,776.72136,736
Aug 29, 2024196,400.00196,700.00191,800.00191,800.00189,613.20139,822
Aug 28, 2024198,400.00201,500.00191,000.00198,000.00195,742.52258,020
Aug 27, 2024193,600.00198,100.00191,300.00198,100.00195,841.38216,363
Aug 26, 2024190,100.00194,000.00185,200.00193,500.00191,293.83163,646
Aug 23, 2024187,100.00192,300.00186,500.00188,900.00186,746.27102,322
Aug 22, 2024195,100.00197,000.00188,700.00189,700.00187,537.16144,241
Aug 21, 2024193,200.00196,300.00191,000.00195,100.00192,875.58140,304
Aug 20, 2024202,000.00202,000.00191,200.00194,700.00192,480.14280,000
Aug 19, 2024204,000.00210,500.00200,000.00200,500.00198,214.02149,476
Aug 16, 2024205,000.00209,500.00200,500.00206,000.00203,651.31201,276
Aug 14, 2024205,500.00205,500.00198,600.00204,500.00202,168.41229,383
Aug 13, 2024204,000.00213,500.00200,500.00204,000.00201,674.11290,176
Aug 12, 2024203,500.00205,500.00199,400.00203,000.00200,685.52135,599
Aug 9, 2024208,000.00209,000.00201,000.00201,500.00199,202.61165,852
Aug 8, 2024198,800.00205,500.00195,200.00204,000.00201,674.11209,513
Aug 7, 2024191,000.00207,500.00190,000.00202,500.00200,191.22271,438
Aug 6, 2024185,300.00198,700.00183,000.00191,000.00188,822.33389,214
Aug 5, 2024191,000.00194,800.00169,600.00179,600.00177,552.31503,027
Aug 2, 2024199,900.00210,500.00196,000.00197,100.00194,852.78308,107
Aug 1, 2024200,000.00208,000.00200,000.00204,500.00202,168.41181,805
Jul 31, 2024208,500.00214,500.00196,500.00200,000.00197,719.72449,190
Jul 30, 2024220,000.00222,500.00209,500.00212,000.00209,582.91234,027
Jul 29, 2024213,000.00226,000.00206,000.00217,500.00215,020.19367,019
Jul 26, 2024215,000.00224,000.00199,800.00210,500.00208,100.00699,573
Jul 25, 2024230,000.00234,500.00217,000.00217,500.00215,020.19414,329
Jul 24, 2024229,500.00238,000.00224,500.00234,000.00231,332.06414,521
Jul 23, 2024226,000.00237,500.00224,000.00228,500.00225,894.78506,029
Jul 22, 2024232,500.00236,000.00220,500.00226,000.00223,423.28314,014
Jul 19, 2024230,500.00235,500.00223,000.00232,000.00229,354.88405,021
Jul 18, 2024235,000.00243,000.00227,000.00231,000.00228,366.27396,822
Jul 17, 2024241,000.00249,000.00235,500.00238,000.00235,286.47442,001
Jul 16, 2024235,500.00245,000.00232,500.00239,500.00236,769.36746,476
Jul 15, 2024216,000.00241,000.00211,000.00233,500.00230,837.771,534,221
Jul 12, 2024204,000.00207,000.00200,500.00206,000.00203,651.31134,493
Jul 11, 2024209,500.00211,000.00202,000.00203,500.00201,179.81203,946
Jul 10, 2024213,000.00217,000.00207,000.00207,500.00205,134.20290,789
Jul 9, 2024205,000.00213,000.00201,000.00211,000.00208,594.30253,998
Jul 8, 2024197,000.00209,000.00196,900.00205,500.00203,157.02298,064
Jul 5, 2024198,100.00199,300.00195,700.00196,900.00194,655.06159,283
Jul 4, 2024196,400.00201,500.00195,500.00198,100.00195,841.38199,718
Jul 3, 2024198,000.00200,000.00195,000.00197,600.00195,347.08309,264
Jul 2, 2024220,500.00220,500.00193,500.00195,700.00193,468.751,043,295
Jul 1, 2024218,000.00228,000.00216,000.00221,000.00218,480.28299,137
Jun 28, 2024202,000.00221,500.00197,800.00220,000.00217,491.69423,839
Jun 27, 2024199,000.00201,500.00196,600.00200,500.00198,214.02140,627
Jun 26, 2024204,500.00205,000.00199,000.00200,000.00197,719.72168,064
Jun 25, 2024214,500.00219,500.00203,000.00204,500.00202,168.41190,246
Jun 24, 2024207,500.00214,500.00206,500.00210,500.00208,100.00202,458
Jun 21, 2024213,500.00217,000.00203,500.00206,500.00204,145.61230,734
Jun 20, 2024209,500.00216,500.00201,000.00213,000.00210,571.50363,512
Jun 19, 2024203,000.00216,500.00195,600.00211,000.00208,594.30809,581
Jun 18, 2024204,500.00206,500.00199,200.00200,500.00198,214.02500,612
Jun 17, 2024179,900.00206,500.00177,700.00206,500.00204,145.611,396,562
Jun 14, 2024173,000.00178,000.00171,300.00176,000.00173,993.34212,939
Jun 13, 2024172,300.00175,200.00170,500.00173,000.00171,027.56178,877
Jun 12, 2024170,000.00175,200.00169,100.00172,300.00170,335.53128,161
Jun 11, 2024177,400.00179,100.00169,500.00169,500.00167,567.45233,713
Jun 10, 2024167,500.00177,000.00166,200.00175,900.00173,894.48352,260
Jun 7, 2024168,000.00172,800.00167,000.00167,600.00165,689.13236,086
Jun 5, 2024164,000.00168,000.00163,600.00166,100.00164,206.22164,298
Jun 4, 2024161,400.00166,200.00160,700.00165,300.00163,415.34176,160
Jun 3, 2024160,800.00167,700.00160,700.00162,300.00160,449.55270,967

Related Tickers

009540.KS HD Korea Shipbuilding & Offshore Engineering Co., Ltd.
312,500.00
-1.26%
 
042660.KS Hanwha Ocean Co., Ltd.
77,800.00
-0.26%
 
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
428,000.00
+5.55%
 
010140.KS Samsung Heavy Industries Co., Ltd.
16,790.00
-0.65%
 
012450.KS Hanwha Aerospace Co., Ltd.
835,000.00
+2.96%
 
272210.KS Hanwha Systems Co., Ltd.
43,350.00
-4.52%
 
047810.KS Korea Aerospace Industries, Ltd.
83,800.00
+0.24%
 
BSEN.TA Bet Shemesh Engines Holdings (1997) Ltd
48,620.00
+4.60%
 
RHM.HM Rheinmetall AG
1,838.00
-2.47%
 
SAABF Saab AB (publ)
50.75
+0.59%