Daejoo Electronic Materials Co., Ltd. (KOSDAQ:078600)
South Korea · Delayed Price · Currency is KRW 75,200
-500 (-0.66%)
Aug 8, 2025, 3:30 PM KST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 76,600.00 | 76,700.00 | 75,100.00 | 75,700.00 | 75,700.00 | -0.39% | 71,344 |
| Aug 6, 2025 | 76,100.00 | 77,200.00 | 75,000.00 | 76,000.00 | 76,000.00 | 0.40% | 107,290 |
| Aug 5, 2025 | 72,400.00 | 76,800.00 | 72,300.00 | 75,700.00 | 75,700.00 | 6.02% | 227,530 |
| Aug 4, 2025 | 71,300.00 | 72,000.00 | 70,100.00 | 71,400.00 | 71,400.00 | 0.71% | 64,059 |
| Aug 1, 2025 | 73,100.00 | 74,000.00 | 70,600.00 | 70,900.00 | 70,900.00 | -3.93% | 140,628 |
| Jul 31, 2025 | 79,000.00 | 79,000.00 | 73,000.00 | 73,800.00 | 73,800.00 | -4.53% | 225,698 |
| Jul 30, 2025 | 75,500.00 | 78,900.00 | 75,000.00 | 77,300.00 | 77,300.00 | 2.38% | 194,541 |
| Jul 29, 2025 | 76,200.00 | 76,400.00 | 74,400.00 | 75,500.00 | 75,500.00 | -1.56% | 77,479 |
| Jul 28, 2025 | 77,000.00 | 77,800.00 | 76,100.00 | 76,700.00 | 76,700.00 | - | 86,479 |
| Jul 25, 2025 | 78,100.00 | 78,100.00 | 75,800.00 | 76,700.00 | 76,700.00 | -2.42% | 125,696 |
| Jul 24, 2025 | 77,500.00 | 79,700.00 | 76,900.00 | 78,600.00 | 78,600.00 | 0.77% | 228,727 |
| Jul 23, 2025 | 78,200.00 | 78,300.00 | 75,800.00 | 78,000.00 | 78,000.00 | 3.04% | 166,947 |
| Jul 22, 2025 | 80,100.00 | 80,200.00 | 74,700.00 | 75,700.00 | 75,700.00 | -3.20% | 218,961 |
| Jul 21, 2025 | 76,900.00 | 79,200.00 | 75,600.00 | 78,200.00 | 78,200.00 | 1.16% | 275,567 |
| Jul 18, 2025 | 72,100.00 | 77,900.00 | 71,100.00 | 77,300.00 | 77,300.00 | 10.43% | 733,618 |
| Jul 17, 2025 | 70,200.00 | 70,500.00 | 69,100.00 | 70,000.00 | 70,000.00 | 0.14% | 67,686 |
| Jul 16, 2025 | 70,900.00 | 70,900.00 | 69,800.00 | 69,900.00 | 69,900.00 | -1.13% | 85,391 |
| Jul 15, 2025 | 71,300.00 | 71,700.00 | 70,300.00 | 70,700.00 | 70,700.00 | -0.56% | 81,213 |
| Jul 14, 2025 | 72,000.00 | 72,100.00 | 70,300.00 | 71,100.00 | 71,100.00 | 0.42% | 115,358 |
| Jul 11, 2025 | 69,900.00 | 71,900.00 | 69,600.00 | 70,800.00 | 70,800.00 | 2.02% | 189,650 |
| Jul 10, 2025 | 69,700.00 | 69,800.00 | 68,800.00 | 69,400.00 | 69,400.00 | 0.29% | 80,756 |
| Jul 9, 2025 | 70,100.00 | 70,400.00 | 68,900.00 | 69,200.00 | 69,200.00 | -0.86% | 91,263 |
| Jul 8, 2025 | 70,400.00 | 71,500.00 | 69,100.00 | 69,800.00 | 69,800.00 | -1.13% | 133,606 |
| Jul 7, 2025 | 74,700.00 | 74,700.00 | 70,500.00 | 70,600.00 | 70,600.00 | -4.59% | 187,449 |
| Jul 4, 2025 | 73,400.00 | 75,000.00 | 71,900.00 | 74,000.00 | 74,000.00 | - | 161,212 |
| Jul 3, 2025 | 70,700.00 | 75,500.00 | 70,300.00 | 74,000.00 | 74,000.00 | 5.26% | 350,589 |
| Jul 2, 2025 | 70,500.00 | 70,800.00 | 69,000.00 | 70,300.00 | 70,300.00 | -1.26% | 108,482 |
| Jul 1, 2025 | 71,800.00 | 72,100.00 | 70,200.00 | 71,200.00 | 71,200.00 | -0.56% | 150,277 |
| Jun 30, 2025 | 73,900.00 | 76,700.00 | 71,100.00 | 71,600.00 | 71,600.00 | 4.07% | 457,138 |
| Jun 27, 2025 | 71,000.00 | 71,200.00 | 68,700.00 | 68,800.00 | 68,800.00 | -2.27% | 92,345 |
| Jun 26, 2025 | 70,400.00 | 71,100.00 | 68,600.00 | 70,400.00 | 70,400.00 | 1.00% | 135,433 |
| Jun 25, 2025 | 70,100.00 | 70,200.00 | 68,600.00 | 69,700.00 | 69,700.00 | 0.58% | 104,711 |
| Jun 24, 2025 | 68,400.00 | 70,600.00 | 68,200.00 | 69,300.00 | 69,300.00 | 3.74% | 169,646 |
| Jun 23, 2025 | 67,600.00 | 67,900.00 | 66,000.00 | 66,800.00 | 66,800.00 | -3.19% | 120,468 |
| Jun 20, 2025 | 67,200.00 | 70,200.00 | 66,900.00 | 69,000.00 | 69,000.00 | 2.83% | 159,541 |
| Jun 19, 2025 | 67,500.00 | 67,500.00 | 66,000.00 | 67,100.00 | 67,100.00 | 0.75% | 95,429 |
| Jun 18, 2025 | 66,200.00 | 68,400.00 | 66,200.00 | 66,600.00 | 66,600.00 | - | 99,629 |
| Jun 17, 2025 | 66,800.00 | 69,100.00 | 66,300.00 | 66,600.00 | 66,600.00 | 0.30% | 152,542 |
| Jun 16, 2025 | 69,800.00 | 69,900.00 | 66,300.00 | 66,400.00 | 66,400.00 | -4.05% | 216,056 |
| Jun 13, 2025 | 71,700.00 | 72,000.00 | 69,200.00 | 69,200.00 | 69,200.00 | -4.02% | 197,014 |
| Jun 12, 2025 | 72,000.00 | 73,900.00 | 71,800.00 | 72,100.00 | 72,100.00 | 0.42% | 138,921 |
| Jun 11, 2025 | 71,700.00 | 73,600.00 | 71,500.00 | 71,800.00 | 71,800.00 | 0.98% | 108,470 |
| Jun 10, 2025 | 72,000.00 | 72,300.00 | 70,600.00 | 71,100.00 | 71,100.00 | -0.42% | 94,868 |
| Jun 9, 2025 | 73,600.00 | 74,000.00 | 70,700.00 | 71,400.00 | 71,400.00 | -4.29% | 147,239 |
| Jun 5, 2025 | 74,000.00 | 75,700.00 | 73,200.00 | 74,600.00 | 74,600.00 | 1.22% | 91,569 |
| Jun 4, 2025 | 74,400.00 | 76,100.00 | 73,400.00 | 73,700.00 | 73,700.00 | 0.55% | 97,934 |
| Jun 2, 2025 | 75,300.00 | 76,200.00 | 73,100.00 | 73,300.00 | 73,300.00 | -0.81% | 68,497 |
| May 30, 2025 | 75,500.00 | 76,400.00 | 72,500.00 | 73,900.00 | 73,900.00 | -2.89% | 92,667 |
| May 29, 2025 | 77,000.00 | 77,400.00 | 75,200.00 | 76,100.00 | 76,100.00 | -0.91% | 157,581 |
| May 28, 2025 | 71,000.00 | 77,400.00 | 70,600.00 | 76,800.00 | 76,800.00 | 9.40% | 232,810 |