J Steel Company Holdings Inc. (KOSDAQ:023440)
South Korea · Delayed Price · Currency is KRW 1,684.00
-15.00 (-0.88%)
At close: Aug 6, 2025, 3:30 PM KST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,660.00 | 1,707.00 | 1,653.00 | 1,654.00 | - | -1.78% | 137,480 |
| Aug 6, 2025 | 1,699.00 | 1,715.00 | 1,654.00 | 1,684.00 | - | -0.88% | 151,993 |
| Aug 5, 2025 | 1,740.00 | 1,740.00 | 1,658.00 | 1,699.00 | - | -0.06% | 156,394 |
| Aug 4, 2025 | 1,714.00 | 1,730.00 | 1,677.00 | 1,700.00 | - | -0.47% | 144,034 |
| Aug 1, 2025 | 1,670.00 | 1,718.00 | 1,584.00 | 1,708.00 | - | 3.08% | 589,993 |
| Jul 31, 2025 | 1,649.00 | 1,665.00 | 1,630.00 | 1,657.00 | - | 0.49% | 261,881 |
| Jul 30, 2025 | 1,723.00 | 1,737.00 | 1,645.00 | 1,649.00 | - | -4.29% | 818,354 |
| Jul 29, 2025 | 1,751.00 | 1,759.00 | 1,700.00 | 1,723.00 | - | -1.60% | 302,899 |
| Jul 28, 2025 | 1,800.00 | 1,803.00 | 1,750.00 | 1,751.00 | - | -1.85% | 230,451 |
| Jul 25, 2025 | 1,780.00 | 1,809.00 | 1,756.00 | 1,784.00 | - | -0.34% | 190,322 |
| Jul 24, 2025 | 1,856.00 | 1,856.00 | 1,758.00 | 1,790.00 | - | -0.67% | 344,573 |
| Jul 23, 2025 | 1,840.00 | 1,851.00 | 1,787.00 | 1,802.00 | - | -2.07% | 372,672 |
| Jul 22, 2025 | 1,868.00 | 1,900.00 | 1,829.00 | 1,840.00 | - | -1.50% | 241,487 |
| Jul 21, 2025 | 1,895.00 | 1,905.00 | 1,850.00 | 1,868.00 | - | -1.42% | 180,643 |
| Jul 18, 2025 | 1,919.00 | 1,919.00 | 1,860.00 | 1,895.00 | - | 0.85% | 220,354 |
| Jul 17, 2025 | 1,981.00 | 1,981.00 | 1,861.00 | 1,879.00 | - | -1.67% | 372,219 |
| Jul 16, 2025 | 1,904.00 | 1,948.00 | 1,880.00 | 1,911.00 | - | - | 290,375 |
| Jul 15, 2025 | 1,950.00 | 1,970.00 | 1,899.00 | 1,911.00 | - | -2.00% | 266,147 |
| Jul 14, 2025 | 1,961.00 | 1,994.00 | 1,931.00 | 1,950.00 | - | -1.52% | 301,729 |
| Jul 11, 2025 | 1,985.00 | 2,005.00 | 1,970.00 | 1,980.00 | - | -0.05% | 241,153 |
| Jul 10, 2025 | 2,050.00 | 2,070.00 | 1,935.00 | 1,981.00 | - | -3.37% | 788,915 |
| Jul 9, 2025 | 2,090.00 | 2,100.00 | 1,970.00 | 2,050.00 | - | -2.38% | 400,090 |
| Jul 8, 2025 | 2,225.00 | 2,250.00 | 1,947.00 | 2,100.00 | - | -4.11% | 2,320,132 |
| Jul 7, 2025 | 2,005.00 | 2,220.00 | 1,946.00 | 2,190.00 | - | 9.99% | 4,824,886 |
| Jul 4, 2025 | 1,934.00 | 2,000.00 | 1,915.00 | 1,991.00 | - | 2.95% | 942,365 |
| Jul 3, 2025 | 1,859.00 | 1,950.00 | 1,854.00 | 1,934.00 | - | 2.82% | 525,751 |
| Jul 2, 2025 | 1,873.00 | 1,900.00 | 1,857.00 | 1,881.00 | - | 0.32% | 487,949 |
| Jul 1, 2025 | 1,898.00 | 1,930.00 | 1,870.00 | 1,875.00 | - | -2.75% | 497,177 |
| Jun 30, 2025 | 1,920.00 | 1,970.00 | 1,883.00 | 1,928.00 | - | - | 655,134 |
| Jun 27, 2025 | 1,852.00 | 1,929.00 | 1,810.00 | 1,928.00 | - | 4.10% | 406,903 |
| Jun 26, 2025 | 1,877.00 | 1,910.00 | 1,838.00 | 1,852.00 | - | -2.53% | 389,538 |
| Jun 25, 2025 | 1,894.00 | 1,914.00 | 1,851.00 | 1,900.00 | - | -0.52% | 213,444 |
| Jun 24, 2025 | 1,895.00 | 1,934.00 | 1,867.00 | 1,910.00 | - | 0.42% | 215,899 |
| Jun 23, 2025 | 1,949.00 | 1,949.00 | 1,827.00 | 1,902.00 | - | -2.46% | 245,580 |
| Jun 20, 2025 | 1,895.00 | 1,983.00 | 1,895.00 | 1,950.00 | - | -0.05% | 336,293 |
| Jun 19, 2025 | 1,930.00 | 1,960.00 | 1,881.00 | 1,951.00 | - | 0.62% | 449,675 |
| Jun 18, 2025 | 1,940.00 | 1,949.00 | 1,917.00 | 1,939.00 | - | -0.77% | 437,137 |
| Jun 17, 2025 | 1,940.00 | 1,996.00 | 1,891.00 | 1,954.00 | - | - | 516,701 |
| Jun 16, 2025 | 2,000.00 | 2,060.00 | 1,915.00 | 1,954.00 | - | -2.79% | 790,940 |
| Jun 13, 2025 | 1,990.00 | 2,030.00 | 1,897.00 | 2,010.00 | - | 1.62% | 880,434 |
| Jun 12, 2025 | 1,935.00 | 1,986.00 | 1,884.00 | 1,978.00 | - | 3.94% | 629,549 |
| Jun 11, 2025 | 1,863.00 | 1,946.00 | 1,850.00 | 1,903.00 | - | 2.20% | 403,252 |
| Jun 10, 2025 | 1,871.00 | 2,050.00 | 1,805.00 | 1,862.00 | - | -0.48% | 846,855 |
| Jun 9, 2025 | 1,940.00 | 1,940.00 | 1,841.00 | 1,871.00 | - | -3.56% | 500,530 |
| Jun 5, 2025 | 1,883.00 | 1,960.00 | 1,841.00 | 1,940.00 | - | 3.03% | 745,894 |
| Jun 4, 2025 | 1,869.00 | 1,915.00 | 1,849.00 | 1,883.00 | - | 0.75% | 605,563 |
| Jun 2, 2025 | 1,738.00 | 1,900.00 | 1,721.00 | 1,869.00 | - | 7.54% | 1,239,119 |
| May 30, 2025 | 1,684.00 | 1,740.00 | 1,661.00 | 1,738.00 | - | 3.08% | 239,010 |
| May 29, 2025 | 1,711.00 | 1,721.00 | 1,660.00 | 1,686.00 | - | -1.46% | 231,245 |
| May 28, 2025 | 1,738.00 | 1,738.00 | 1,660.00 | 1,711.00 | - | - | 461,741 |