GnCenergy Co., Ltd (KOSDAQ:119850)
South Korea · Delayed Price · Currency is KRW 34,450
-150 (-0.43%)
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 | 34,650.00 | 34,650.00 | 33,300.00 | 33,500.00 | - | -2.76% | 119,213 |
| Aug 6, 2025 | 34,500.00 | 34,750.00 | 33,700.00 | 34,450.00 | - | -0.43% | 101,123 |
| Aug 5, 2025 | 34,700.00 | 35,300.00 | 33,900.00 | 34,600.00 | - | 1.17% | 173,856 |
| Aug 4, 2025 | 32,450.00 | 34,200.00 | 32,000.00 | 34,200.00 | - | 4.27% | 142,480 |
| Aug 1, 2025 | 34,050.00 | 34,850.00 | 31,850.00 | 32,800.00 | - | -3.67% | 220,986 |
| Jul 31, 2025 | 32,000.00 | 35,300.00 | 31,450.00 | 34,050.00 | - | 6.74% | 519,674 |
| Jul 30, 2025 | 32,700.00 | 32,750.00 | 31,600.00 | 31,900.00 | - | -2.45% | 138,787 |
| Jul 29, 2025 | 32,300.00 | 33,000.00 | 31,450.00 | 32,700.00 | - | 0.46% | 146,270 |
| Jul 28, 2025 | 32,700.00 | 33,500.00 | 31,000.00 | 32,550.00 | - | - | 163,845 |
| Jul 25, 2025 | 32,800.00 | 33,350.00 | 32,000.00 | 32,550.00 | - | -1.81% | 125,459 |
| Jul 24, 2025 | 32,950.00 | 34,000.00 | 32,000.00 | 33,150.00 | - | 2.95% | 308,706 |
| Jul 23, 2025 | 32,950.00 | 33,000.00 | 31,000.00 | 32,200.00 | - | -1.08% | 152,880 |
| Jul 22, 2025 | 34,000.00 | 34,050.00 | 32,000.00 | 32,550.00 | - | -3.70% | 236,985 |
| Jul 21, 2025 | 35,700.00 | 35,900.00 | 32,600.00 | 33,800.00 | - | -6.24% | 497,515 |
| Jul 18, 2025 | 36,850.00 | 37,550.00 | 35,750.00 | 36,050.00 | - | -2.70% | 166,691 |
| Jul 17, 2025 | 37,800.00 | 38,500.00 | 36,200.00 | 37,050.00 | - | -1.07% | 196,404 |
| Jul 16, 2025 | 37,800.00 | 38,500.00 | 36,950.00 | 37,450.00 | - | -0.66% | 152,723 |
| Jul 15, 2025 | 36,850.00 | 38,200.00 | 36,300.00 | 37,700.00 | - | 4.72% | 303,525 |
| Jul 14, 2025 | 36,450.00 | 36,550.00 | 35,400.00 | 36,000.00 | - | -1.10% | 149,938 |
| Jul 11, 2025 | 37,850.00 | 38,200.00 | 35,500.00 | 36,400.00 | - | 1.82% | 300,111 |
| Jul 10, 2025 | 36,100.00 | 36,450.00 | 35,250.00 | 35,750.00 | - | 2.44% | 194,618 |
| Jul 9, 2025 | 35,850.00 | 35,850.00 | 34,500.00 | 34,900.00 | - | -2.65% | 176,665 |
| Jul 8, 2025 | 35,750.00 | 36,100.00 | 34,500.00 | 35,850.00 | - | 0.42% | 187,004 |
| Jul 7, 2025 | 32,300.00 | 35,800.00 | 32,150.00 | 35,700.00 | - | 11.04% | 519,200 |
| Jul 4, 2025 | 32,600.00 | 33,600.00 | 31,850.00 | 32,150.00 | - | -5.99% | 904,474 |
| Jul 3, 2025 | 34,600.00 | 34,900.00 | 33,200.00 | 34,200.00 | - | 0.15% | 135,509 |
| Jul 2, 2025 | 35,300.00 | 35,800.00 | 32,300.00 | 34,150.00 | - | -4.87% | 369,958 |
| Jul 1, 2025 | 36,200.00 | 36,900.00 | 35,350.00 | 35,900.00 | - | -0.14% | 251,313 |
| Jun 30, 2025 | 33,900.00 | 36,050.00 | 33,300.00 | 35,950.00 | - | 7.31% | 321,974 |
| Jun 27, 2025 | 32,500.00 | 34,500.00 | 32,450.00 | 33,500.00 | - | 3.08% | 213,676 |
| Jun 26, 2025 | 33,500.00 | 33,550.00 | 31,550.00 | 32,500.00 | - | -2.99% | 279,611 |
| Jun 25, 2025 | 33,850.00 | 34,900.00 | 32,400.00 | 33,500.00 | - | -0.74% | 348,239 |
| Jun 24, 2025 | 35,050.00 | 36,500.00 | 33,000.00 | 33,750.00 | - | -3.57% | 352,091 |
| Jun 23, 2025 | 35,900.00 | 35,900.00 | 34,300.00 | 35,000.00 | - | -2.78% | 342,480 |
| Jun 20, 2025 | 36,000.00 | 36,950.00 | 33,900.00 | 36,000.00 | - | 2.86% | 351,669 |
| Jun 19, 2025 | 35,650.00 | 35,800.00 | 32,800.00 | 35,000.00 | - | -1.82% | 551,879 |
| Jun 18, 2025 | 32,700.00 | 36,450.00 | 31,750.00 | 35,650.00 | - | 8.85% | 700,402 |
| Jun 17, 2025 | 33,950.00 | 34,000.00 | 30,650.00 | 32,750.00 | - | 0.77% | 425,862 |
| Jun 16, 2025 | 31,300.00 | 34,400.00 | 31,150.00 | 32,500.00 | - | 9.61% | 906,740 |
| Jun 13, 2025 | 30,600.00 | 31,850.00 | 28,450.00 | 29,650.00 | - | 3.67% | 1,349,639 |
| Jun 12, 2025 | 28,550.00 | 29,600.00 | 28,000.00 | 28,600.00 | - | 1.24% | 258,573 |
| Jun 11, 2025 | 28,800.00 | 29,100.00 | 27,550.00 | 28,250.00 | - | 0.89% | 286,226 |
| Jun 10, 2025 | 28,500.00 | 28,500.00 | 27,250.00 | 28,000.00 | - | -0.36% | 183,059 |
| Jun 9, 2025 | 28,750.00 | 29,250.00 | 27,500.00 | 28,100.00 | - | -1.40% | 302,361 |
| Jun 5, 2025 | 30,250.00 | 30,400.00 | 28,500.00 | 28,500.00 | - | -3.72% | 421,426 |
| Jun 4, 2025 | 28,850.00 | 29,850.00 | 27,800.00 | 29,600.00 | - | 9.63% | 712,749 |
| Jun 2, 2025 | 26,200.00 | 27,350.00 | 25,900.00 | 27,000.00 | - | 3.85% | 234,581 |
| May 30, 2025 | 26,300.00 | 26,600.00 | 25,650.00 | 26,000.00 | - | -1.89% | 162,879 |
| May 29, 2025 | 25,750.00 | 26,900.00 | 25,250.00 | 26,500.00 | - | 3.92% | 355,419 |
| May 28, 2025 | 27,800.00 | 27,900.00 | 25,000.00 | 25,500.00 | - | -7.27% | 876,697 |