Dongyang E&P Inc. (KOSDAQ:079960)
South Korea · Delayed Price · Currency is KRW 25,450
-250 (-0.97%)
Last updated: Aug 7, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 25,700.00 | 25,800.00 | 25,350.00 | 25,700.00 | - | - | 14,262 |
| Aug 6, 2025 | 25,500.00 | 25,900.00 | 25,100.00 | 25,700.00 | - | 0.78% | 15,847 |
| Aug 5, 2025 | 24,750.00 | 25,550.00 | 24,600.00 | 25,500.00 | - | 4.94% | 46,129 |
| Aug 4, 2025 | 24,550.00 | 25,050.00 | 24,050.00 | 24,300.00 | - | -0.41% | 54,133 |
| Aug 1, 2025 | 25,450.00 | 25,450.00 | 24,150.00 | 24,400.00 | - | -4.31% | 68,828 |
| Jul 31, 2025 | 25,750.00 | 25,950.00 | 25,300.00 | 25,500.00 | - | -0.97% | 28,804 |
| Jul 30, 2025 | 25,950.00 | 26,100.00 | 25,650.00 | 25,750.00 | - | -0.77% | 30,412 |
| Jul 29, 2025 | 26,250.00 | 26,350.00 | 25,700.00 | 25,950.00 | - | -1.14% | 24,257 |
| Jul 28, 2025 | 27,200.00 | 27,250.00 | 26,000.00 | 26,250.00 | - | -3.14% | 45,565 |
| Jul 25, 2025 | 27,500.00 | 27,550.00 | 26,750.00 | 27,100.00 | - | -0.55% | 37,207 |
| Jul 24, 2025 | 26,050.00 | 27,950.00 | 25,850.00 | 27,250.00 | - | 6.03% | 161,012 |
| Jul 23, 2025 | 25,100.00 | 26,200.00 | 24,800.00 | 25,700.00 | - | 3.63% | 84,197 |
| Jul 22, 2025 | 25,900.00 | 25,900.00 | 24,750.00 | 24,800.00 | - | -3.88% | 52,463 |
| Jul 21, 2025 | 25,950.00 | 26,000.00 | 25,550.00 | 25,800.00 | - | -0.19% | 18,657 |
| Jul 18, 2025 | 25,650.00 | 26,250.00 | 25,450.00 | 25,850.00 | - | 0.98% | 36,869 |
| Jul 17, 2025 | 25,700.00 | 25,800.00 | 25,200.00 | 25,600.00 | - | - | 29,803 |
| Jul 16, 2025 | 25,850.00 | 25,950.00 | 25,300.00 | 25,600.00 | - | -0.97% | 34,767 |
| Jul 15, 2025 | 26,050.00 | 26,300.00 | 25,800.00 | 25,850.00 | - | -0.77% | 18,194 |
| Jul 14, 2025 | 25,700.00 | 26,050.00 | 25,100.00 | 26,050.00 | - | 1.96% | 34,672 |
| Jul 11, 2025 | 25,550.00 | 25,700.00 | 25,100.00 | 25,550.00 | - | 0.79% | 24,733 |
| Jul 10, 2025 | 25,300.00 | 25,700.00 | 24,900.00 | 25,350.00 | - | 0.60% | 40,706 |
| Jul 9, 2025 | 24,000.00 | 25,450.00 | 23,850.00 | 25,200.00 | - | 5.00% | 83,839 |
| Jul 8, 2025 | 23,650.00 | 24,100.00 | 23,500.00 | 24,000.00 | - | 1.48% | 17,287 |
| Jul 7, 2025 | 23,700.00 | 23,850.00 | 23,300.00 | 23,650.00 | - | -0.42% | 21,211 |
| Jul 4, 2025 | 24,150.00 | 24,400.00 | 23,600.00 | 23,750.00 | - | -1.45% | 19,567 |
| Jul 3, 2025 | 24,150.00 | 24,250.00 | 23,700.00 | 24,100.00 | - | - | 26,978 |
| Jul 2, 2025 | 24,550.00 | 24,550.00 | 23,150.00 | 24,100.00 | - | -1.63% | 41,752 |
| Jul 1, 2025 | 24,100.00 | 24,850.00 | 24,100.00 | 24,500.00 | - | 1.66% | 41,335 |
| Jun 30, 2025 | 24,000.00 | 24,300.00 | 23,900.00 | 24,100.00 | - | 0.63% | 15,296 |
| Jun 27, 2025 | 24,000.00 | 24,250.00 | 23,650.00 | 23,950.00 | - | -0.21% | 17,769 |
| Jun 26, 2025 | 24,250.00 | 24,300.00 | 23,650.00 | 24,000.00 | - | -1.03% | 23,919 |
| Jun 25, 2025 | 24,350.00 | 24,400.00 | 23,950.00 | 24,250.00 | - | -0.21% | 21,615 |
| Jun 24, 2025 | 24,100.00 | 24,300.00 | 23,900.00 | 24,300.00 | - | 1.25% | 20,559 |
| Jun 23, 2025 | 23,900.00 | 24,100.00 | 23,500.00 | 24,000.00 | - | -1.03% | 21,096 |
| Jun 20, 2025 | 24,450.00 | 24,600.00 | 23,650.00 | 24,250.00 | - | -0.82% | 23,951 |
| Jun 19, 2025 | 24,300.00 | 24,550.00 | 23,800.00 | 24,450.00 | - | 0.62% | 15,243 |
| Jun 18, 2025 | 24,500.00 | 24,500.00 | 23,950.00 | 24,300.00 | - | -0.82% | 28,343 |
| Jun 17, 2025 | 24,900.00 | 24,950.00 | 23,900.00 | 24,500.00 | - | -1.01% | 40,816 |
| Jun 16, 2025 | 23,650.00 | 24,850.00 | 23,300.00 | 24,750.00 | - | 4.65% | 57,931 |
| Jun 13, 2025 | 23,900.00 | 24,100.00 | 23,150.00 | 23,650.00 | - | -1.05% | 59,222 |
| Jun 12, 2025 | 24,250.00 | 24,550.00 | 23,400.00 | 23,900.00 | - | -1.04% | 47,281 |
| Jun 11, 2025 | 24,200.00 | 24,450.00 | 24,000.00 | 24,150.00 | - | -0.21% | 38,148 |
| Jun 10, 2025 | 23,700.00 | 24,500.00 | 23,700.00 | 24,200.00 | - | 2.11% | 66,015 |
| Jun 9, 2025 | 23,400.00 | 24,000.00 | 23,400.00 | 23,700.00 | - | 1.28% | 46,686 |
| Jun 5, 2025 | 22,950.00 | 23,500.00 | 22,600.00 | 23,400.00 | - | 1.96% | 45,015 |
| Jun 4, 2025 | 22,500.00 | 23,150.00 | 22,400.00 | 22,950.00 | - | 2.68% | 51,742 |
| Jun 2, 2025 | 22,050.00 | 22,500.00 | 21,850.00 | 22,350.00 | - | 1.59% | 23,493 |
| May 30, 2025 | 22,200.00 | 22,900.00 | 22,000.00 | 22,000.00 | - | -0.90% | 47,827 |
| May 29, 2025 | 21,800.00 | 22,300.00 | 21,750.00 | 22,200.00 | - | 2.07% | 28,276 |
| May 28, 2025 | 22,250.00 | 22,250.00 | 21,550.00 | 21,750.00 | - | -2.25% | 38,185 |