TPC Mechatronics Corporation (KOSDAQ:048770)
South Korea · Delayed Price · Currency is KRW 1,922.00
-18.00 (-0.93%)
At close: Aug 5, 2025, 3:30 PM KST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,959.00 | 1,959.00 | 1,903.00 | 1,903.00 | - | -1.14% | 10,048 |
| Aug 6, 2025 | 1,960.00 | 1,960.00 | 1,915.00 | 1,925.00 | - | 0.16% | 8,923 |
| Aug 5, 2025 | 1,940.00 | 1,940.00 | 1,914.00 | 1,922.00 | - | -0.93% | 15,972 |
| Aug 4, 2025 | 1,964.00 | 1,964.00 | 1,920.00 | 1,940.00 | - | -1.22% | 17,097 |
| Aug 1, 2025 | 1,998.00 | 1,998.00 | 1,962.00 | 1,964.00 | - | -1.70% | 12,642 |
| Jul 31, 2025 | 1,985.00 | 2,060.00 | 1,974.00 | 1,998.00 | - | 0.65% | 15,537 |
| Jul 30, 2025 | 2,020.00 | 2,020.00 | 1,971.00 | 1,985.00 | - | -0.45% | 24,263 |
| Jul 29, 2025 | 2,075.00 | 2,075.00 | 1,985.00 | 1,994.00 | - | -2.01% | 10,855 |
| Jul 28, 2025 | 1,973.00 | 2,035.00 | 1,965.00 | 2,035.00 | - | 3.25% | 14,013 |
| Jul 25, 2025 | 1,994.00 | 1,994.00 | 1,971.00 | 1,971.00 | - | -1.15% | 21,588 |
| Jul 24, 2025 | 1,997.00 | 2,005.00 | 1,981.00 | 1,994.00 | - | -0.15% | 10,190 |
| Jul 23, 2025 | 2,035.00 | 2,035.00 | 1,983.00 | 1,997.00 | - | -3.06% | 26,953 |
| Jul 22, 2025 | 2,020.00 | 2,060.00 | 2,010.00 | 2,060.00 | - | 1.23% | 12,400 |
| Jul 21, 2025 | 2,055.00 | 2,065.00 | 2,020.00 | 2,035.00 | - | -0.97% | 23,029 |
| Jul 18, 2025 | 2,095.00 | 2,130.00 | 2,050.00 | 2,055.00 | - | -2.61% | 44,923 |
| Jul 17, 2025 | 2,120.00 | 2,130.00 | 2,105.00 | 2,110.00 | - | -0.47% | 12,334 |
| Jul 16, 2025 | 2,165.00 | 2,185.00 | 2,100.00 | 2,120.00 | - | -2.30% | 30,071 |
| Jul 15, 2025 | 2,080.00 | 2,180.00 | 2,080.00 | 2,170.00 | - | 4.08% | 43,006 |
| Jul 14, 2025 | 2,085.00 | 2,100.00 | 2,065.00 | 2,085.00 | - | -0.71% | 16,483 |
| Jul 11, 2025 | 2,120.00 | 2,140.00 | 2,085.00 | 2,100.00 | - | -1.18% | 46,268 |
| Jul 10, 2025 | 2,125.00 | 2,155.00 | 2,110.00 | 2,125.00 | - | -0.93% | 31,343 |
| Jul 9, 2025 | 2,160.00 | 2,160.00 | 2,110.00 | 2,145.00 | - | 0.47% | 18,483 |
| Jul 8, 2025 | 2,130.00 | 2,155.00 | 2,105.00 | 2,135.00 | - | 0.47% | 31,089 |
| Jul 7, 2025 | 2,120.00 | 2,160.00 | 2,040.00 | 2,125.00 | - | 0.24% | 39,273 |
| Jul 4, 2025 | 2,125.00 | 2,150.00 | 2,080.00 | 2,120.00 | - | -1.40% | 42,052 |
| Jul 3, 2025 | 2,060.00 | 2,150.00 | 2,050.00 | 2,150.00 | - | 3.61% | 72,464 |
| Jul 2, 2025 | 2,125.00 | 2,150.00 | 2,030.00 | 2,075.00 | - | -2.35% | 47,711 |
| Jul 1, 2025 | 2,150.00 | 2,150.00 | 2,070.00 | 2,125.00 | - | -1.39% | 94,602 |
| Jun 30, 2025 | 2,195.00 | 2,340.00 | 2,095.00 | 2,155.00 | - | -2.05% | 351,576 |
| Jun 27, 2025 | 1,954.00 | 2,215.00 | 1,926.00 | 2,200.00 | - | 14.05% | 754,024 |
| Jun 26, 2025 | 1,930.00 | 1,953.00 | 1,900.00 | 1,929.00 | - | -0.10% | 26,069 |
| Jun 25, 2025 | 1,920.00 | 1,932.00 | 1,900.00 | 1,931.00 | - | 1.47% | 34,155 |
| Jun 24, 2025 | 1,900.00 | 1,974.00 | 1,900.00 | 1,903.00 | - | 0.21% | 40,528 |
| Jun 23, 2025 | 1,900.00 | 1,902.00 | 1,850.00 | 1,899.00 | - | -1.09% | 42,072 |
| Jun 20, 2025 | 1,937.00 | 1,937.00 | 1,910.00 | 1,920.00 | - | -0.88% | 10,065 |
| Jun 19, 2025 | 1,948.00 | 1,952.00 | 1,929.00 | 1,937.00 | - | -0.56% | 18,286 |
| Jun 18, 2025 | 1,989.00 | 1,989.00 | 1,917.00 | 1,948.00 | - | 1.72% | 28,339 |
| Jun 17, 2025 | 1,920.00 | 1,920.00 | 1,908.00 | 1,915.00 | - | 0.16% | 11,510 |
| Jun 16, 2025 | 1,924.00 | 1,924.00 | 1,900.00 | 1,912.00 | - | -0.78% | 19,762 |
| Jun 13, 2025 | 1,985.00 | 1,985.00 | 1,910.00 | 1,927.00 | - | -2.92% | 39,437 |
| Jun 12, 2025 | 1,997.00 | 1,997.00 | 1,970.00 | 1,985.00 | - | 0.56% | 17,579 |
| Jun 11, 2025 | 1,931.00 | 1,974.00 | 1,931.00 | 1,974.00 | - | 2.23% | 37,373 |
| Jun 10, 2025 | 1,911.00 | 1,940.00 | 1,910.00 | 1,931.00 | - | 1.05% | 24,245 |
| Jun 9, 2025 | 1,906.00 | 1,942.00 | 1,894.00 | 1,911.00 | - | 0.26% | 31,772 |
| Jun 5, 2025 | 1,905.00 | 1,946.00 | 1,900.00 | 1,906.00 | - | 0.16% | 30,192 |
| Jun 4, 2025 | 1,903.00 | 1,949.00 | 1,900.00 | 1,903.00 | - | 0.05% | 17,869 |
| Jun 2, 2025 | 1,927.00 | 1,927.00 | 1,884.00 | 1,902.00 | - | -0.42% | 8,888 |
| May 30, 2025 | 1,908.00 | 1,929.00 | 1,903.00 | 1,910.00 | - | -0.98% | 13,927 |
| May 29, 2025 | 1,931.00 | 1,948.00 | 1,915.00 | 1,929.00 | - | -0.10% | 8,644 |
| May 28, 2025 | 1,929.00 | 1,943.00 | 1,915.00 | 1,931.00 | - | 0.10% | 11,268 |