KOR

Stock Information

LIG Accuver (073490)

2026-09-28 10:20:22
32,300
Change 350
Change % 1.10%

  • Open

    31,800

  • High

    32,900

  • Low

    31,650

  • Volume

    15,279

Date Close Change Change% Open High Low Volume
2026/09/23 31,950 -50 -0.16% 32,300 32,500 31,700 29,795
2026/09/22 32,000 250 0.79% 32,150 32,450 31,400 42,301
2026/09/21 31,750 -250 -0.78% 32,700 33,000 31,300 46,725
2026/09/18 32,000 0 0.00% 32,050 33,550 31,950 101,199
2026/09/17 32,000 400 1.27% 31,850 32,450 31,150 58,731
2026/09/16 31,600 2,000 6.76% 31,800 32,200 30,500 114,644
2026/09/15 29,600 50 0.17% 29,400 30,550 29,050 34,657
2026/09/14 29,550 -150 -0.51% 29,350 30,250 28,700 39,743
2026/09/11 29,700 -50 -0.17% 28,900 30,250 28,750 29,623
2026/09/10 29,750 400 1.36% 29,050 30,050 28,350 40,756
2026/09/09 29,350 950 3.35% 28,450 29,850 28,450 38,587
2026/09/08 28,400 -850 -2.91% 29,300 29,700 28,400 28,148
2026/09/07 29,250 -350 -1.18% 29,850 29,900 29,050 20,229
2026/09/04 29,600 1,050 3.68% 29,050 29,700 28,650 24,376
2026/09/03 28,550 -750 -2.56% 29,300 29,800 28,050 36,058
2026/09/02 29,300 -550 -1.84% 28,950 29,900 28,800 19,232
2026/09/01 29,850 -450 -1.49% 30,300 30,300 29,000 25,912
2026/08/31 30,300 750 2.54% 29,100 30,350 27,800 26,787
2026/08/28 29,550 -1,050 -3.43% 30,600 30,800 29,350 35,039
2026/08/27 30,600 450 1.49% 30,200 31,000 29,750 27,258
2026/08/26 30,150 150 0.50% 29,800 30,400 29,250 24,371
2026/08/25 30,000 200 0.67% 29,400 30,100 27,650 54,499
2026/08/24 29,800 -400 -1.32% 30,250 30,700 29,350 38,468
2026/08/21 30,200 -1,600 -5.03% 31,500 32,150 30,200 54,321
2026/08/20 31,800 -200 -0.63% 32,150 33,100 31,750 46,766
2026/08/19 32,000 550 1.75% 30,550 32,550 30,100 47,017
2026/08/18 31,450 -1,050 -3.23% 32,950 32,950 31,050 77,179
2026/08/14 32,500 150 0.46% 32,500 33,000 31,850 44,494
2026/08/13 32,350 400 1.25% 32,900 33,650 31,950 48,902
2026/08/12 31,950 600 1.91% 31,400 32,400 30,800 43,210
2026/08/11 31,350 -1,150 -3.54% 32,500 32,500 31,100 37,784
2026/08/10 32,500 1,250 4.00% 32,100 32,750 31,500 60,421
2026/08/07 31,250 100 0.32% 31,450 32,050 30,300 53,391
2026/08/06 31,150 -850 -2.66% 31,100 31,850 30,500 44,757
2026/08/05 32,000 750 2.40% 32,400 33,450 31,450 123,906
2026/08/04 31,250 2,550 8.89% 29,350 31,500 29,200 122,480
2026/08/03 28,700 2,200 8.30% 26,900 29,500 26,400 80,834
2026/07/31 26,500 2,400 9.96% 25,400 27,000 25,350 81,954
2026/07/30 24,100 200 0.84% 22,500 25,450 22,500 60,959
2026/07/29 23,900 -1,800 -7.00% 25,800 26,550 23,000 110,860
2026/07/28 25,700 -2,650 -9.35% 27,000 28,000 25,550 56,197
2026/07/27 28,350 -100 -0.35% 29,300 29,300 27,600 55,825
2026/07/24 28,450 -1,450 -4.85% 29,900 30,300 28,200 77,980
2026/07/23 29,900 3,250 12.20% 27,800 29,900 27,050 87,076
2026/07/22 26,650 550 2.11% 26,950 28,700 26,650 64,064
2026/07/21 26,100 50 0.19% 26,100 26,450 24,900 46,927
2026/07/20 26,050 -2,150 -7.62% 27,000 28,350 26,050 82,506
2026/07/16 28,200 -600 -2.08% 28,350 29,300 27,500 122,044
2026/07/15 28,800 4,900 20.50% 28,000 29,700 26,400 265,753
2026/07/14 23,900 -1,350 -5.35% 25,000 25,800 23,550 70,650
2026/07/13 25,250 -200 -0.79% 25,500 27,350 25,100 81,177
2026/07/10 25,450 2,300 9.94% 23,200 26,000 23,200 57,439
2026/07/09 23,150 500 2.21% 22,650 24,200 22,650 68,008
2026/07/08 22,650 -1,350 -5.63% 23,900 24,700 22,500 112,464
2026/07/07 24,000 -950 -3.81% 24,200 25,400 23,100 78,907
2026/07/06 24,950 -450 -1.77% 25,250 25,850 24,250 43,639
2026/07/03 25,400 250 0.99% 25,100 25,850 23,550 76,358
2026/07/02 25,150 -2,700 -9.69% 27,750 27,750 24,700 85,560
2026/07/01 27,850 950 3.53% 26,900 28,150 26,650 66,736
2026/06/30 26,900 -600 -2.18% 27,550 27,600 26,600 45,737