LigaChem Biosciences Inc. (KOSDAQ:141080)
South Korea · Delayed Price · Currency is KRW 193,300
+12,600 (6.97%)
At close: Nov 28, 2025
LigaChem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 184,000.00 | 194,500.00 | 182,800.00 | 193,300.00 | 193,300.00 | 6.97% | 887,269 |
| Nov 27, 2025 | 184,500.00 | 185,500.00 | 179,800.00 | 180,700.00 | 180,700.00 | -2.64% | 344,630 |
| Nov 26, 2025 | 176,500.00 | 190,200.00 | 173,700.00 | 185,600.00 | 185,600.00 | 7.35% | 862,142 |
| Nov 25, 2025 | 171,600.00 | 178,000.00 | 170,200.00 | 172,900.00 | 172,900.00 | 0.76% | 345,639 |
| Nov 24, 2025 | 181,000.00 | 181,200.00 | 171,200.00 | 171,600.00 | 171,600.00 | -3.70% | 457,836 |
| Nov 21, 2025 | 173,000.00 | 179,700.00 | 172,700.00 | 178,200.00 | 178,200.00 | 0.34% | 393,072 |
| Nov 20, 2025 | 173,200.00 | 179,000.00 | 171,500.00 | 177,600.00 | 177,600.00 | 2.42% | 378,064 |
| Nov 19, 2025 | 178,500.00 | 179,100.00 | 169,100.00 | 173,400.00 | 173,400.00 | -2.86% | 412,086 |
| Nov 18, 2025 | 180,900.00 | 183,100.00 | 173,600.00 | 178,500.00 | 178,500.00 | 0.73% | 545,776 |
| Nov 17, 2025 | 172,800.00 | 180,900.00 | 169,400.00 | 177,200.00 | 177,200.00 | 0.97% | 630,023 |
| Nov 14, 2025 | 164,200.00 | 178,000.00 | 161,000.00 | 175,500.00 | 175,500.00 | 4.53% | 1,146,630 |
| Nov 13, 2025 | 167,900.00 | 171,100.00 | 163,500.00 | 167,900.00 | 167,900.00 | -1.64% | 1,175,667 |
| Nov 12, 2025 | 148,400.00 | 171,200.00 | 148,000.00 | 170,700.00 | 170,700.00 | 17.56% | 2,652,659 |
| Nov 11, 2025 | 148,600.00 | 148,800.00 | 143,100.00 | 145,200.00 | 145,200.00 | -2.16% | 348,948 |
| Nov 10, 2025 | 151,000.00 | 151,500.00 | 146,700.00 | 148,400.00 | 148,400.00 | -0.27% | 175,811 |
| Nov 7, 2025 | 152,000.00 | 155,000.00 | 146,800.00 | 148,800.00 | 148,800.00 | -2.81% | 320,374 |
| Nov 6, 2025 | 154,800.00 | 159,700.00 | 152,500.00 | 153,100.00 | 153,100.00 | 0.72% | 473,725 |
| Nov 5, 2025 | 158,900.00 | 159,100.00 | 146,100.00 | 152,000.00 | 152,000.00 | -3.43% | 510,607 |
| Nov 4, 2025 | 146,900.00 | 159,300.00 | 144,600.00 | 157,400.00 | 157,400.00 | 5.85% | 1,020,895 |
| Nov 3, 2025 | 147,100.00 | 149,000.00 | 143,700.00 | 148,700.00 | 148,700.00 | 1.57% | 380,190 |
| Oct 31, 2025 | 142,800.00 | 146,800.00 | 141,800.00 | 146,400.00 | 146,400.00 | 3.46% | 396,848 |
| Oct 30, 2025 | 143,200.00 | 144,800.00 | 139,100.00 | 141,500.00 | 141,500.00 | 0.14% | 234,402 |
| Oct 29, 2025 | 143,200.00 | 143,800.00 | 139,600.00 | 141,300.00 | 141,300.00 | -1.94% | 262,446 |
| Oct 28, 2025 | 146,500.00 | 146,500.00 | 142,300.00 | 144,100.00 | 144,100.00 | -0.07% | 254,815 |
| Oct 27, 2025 | 133,500.00 | 144,400.00 | 133,100.00 | 144,200.00 | 144,200.00 | 8.58% | 548,155 |
| Oct 24, 2025 | 134,900.00 | 135,300.00 | 132,200.00 | 132,800.00 | 132,800.00 | -1.04% | 236,939 |
| Oct 23, 2025 | 135,800.00 | 138,000.00 | 133,600.00 | 134,200.00 | 134,200.00 | -1.47% | 186,548 |
| Oct 22, 2025 | 135,400.00 | 139,000.00 | 133,300.00 | 136,200.00 | 136,200.00 | 0.37% | 243,784 |
| Oct 21, 2025 | 139,600.00 | 139,700.00 | 133,100.00 | 135,700.00 | 135,700.00 | -0.66% | 374,100 |
| Oct 20, 2025 | 134,100.00 | 138,900.00 | 132,600.00 | 136,600.00 | 136,600.00 | 3.80% | 388,225 |
| Oct 17, 2025 | 135,500.00 | 137,200.00 | 131,000.00 | 131,600.00 | 131,600.00 | -0.75% | 520,711 |
| Oct 16, 2025 | 145,400.00 | 145,500.00 | 131,000.00 | 132,600.00 | 132,600.00 | -7.98% | 1,001,237 |
| Oct 15, 2025 | 148,700.00 | 150,200.00 | 143,000.00 | 144,100.00 | 144,100.00 | -1.77% | 344,881 |
| Oct 14, 2025 | 152,800.00 | 156,600.00 | 144,600.00 | 146,700.00 | 146,700.00 | -3.10% | 384,162 |
| Oct 13, 2025 | 147,900.00 | 158,500.00 | 147,000.00 | 151,400.00 | 151,400.00 | 0.53% | 325,505 |
| Oct 10, 2025 | 153,000.00 | 153,100.00 | 147,900.00 | 150,600.00 | 150,600.00 | -1.12% | 233,364 |
| Oct 2, 2025 | 148,500.00 | 152,300.00 | 146,700.00 | 152,300.00 | 152,300.00 | 2.77% | 298,611 |
| Oct 1, 2025 | 142,100.00 | 151,300.00 | 141,300.00 | 148,200.00 | 148,200.00 | 5.48% | 370,377 |
| Sep 30, 2025 | 142,500.00 | 143,800.00 | 139,900.00 | 140,500.00 | 140,500.00 | -1.40% | 143,482 |
| Sep 29, 2025 | 143,400.00 | 143,900.00 | 140,200.00 | 142,500.00 | 142,500.00 | 0.07% | 165,696 |
| Sep 26, 2025 | 145,900.00 | 146,200.00 | 139,200.00 | 142,400.00 | 142,400.00 | -2.93% | 401,033 |
| Sep 25, 2025 | 154,200.00 | 154,700.00 | 144,600.00 | 146,700.00 | 146,700.00 | -6.26% | 561,374 |
| Sep 24, 2025 | 159,100.00 | 163,500.00 | 154,000.00 | 156,500.00 | 156,500.00 | -2.37% | 443,438 |
| Sep 23, 2025 | 156,500.00 | 167,700.00 | 155,200.00 | 160,300.00 | 160,300.00 | 2.56% | 808,327 |
| Sep 22, 2025 | 155,000.00 | 156,500.00 | 151,100.00 | 156,300.00 | 156,300.00 | 1.89% | 339,052 |
| Sep 19, 2025 | 147,400.00 | 155,200.00 | 147,400.00 | 153,400.00 | 153,400.00 | 3.86% | 475,700 |
| Sep 18, 2025 | 148,700.00 | 152,100.00 | 145,200.00 | 147,700.00 | 147,700.00 | 0.41% | 266,845 |
| Sep 17, 2025 | 151,200.00 | 151,200.00 | 146,600.00 | 147,100.00 | 147,100.00 | -2.19% | 220,164 |
| Sep 16, 2025 | 153,600.00 | 154,000.00 | 149,100.00 | 150,400.00 | 150,400.00 | -2.08% | 385,116 |
| Sep 15, 2025 | 154,900.00 | 158,800.00 | 152,100.00 | 153,600.00 | 153,600.00 | -0.52% | 312,492 |