LigaChem Biosciences Inc. (KOSDAQ:141080)
South Korea flag South Korea · Delayed Price · Currency is KRW
147,400
-1,000 (-0.67%)
Aug 29, 2025, 3:30 PM KST

LigaChem Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025150,600.00153,900.00147,300.00148,900.00-0.34%203,683
Aug 28, 2025150,000.00150,100.00147,000.00148,400.00148,400.00-0.74%167,057
Aug 27, 2025150,000.00151,800.00148,400.00149,500.00149,500.000.74%233,728
Aug 26, 2025145,900.00151,500.00145,000.00148,400.00148,400.000.47%284,740
Aug 25, 2025146,400.00149,800.00145,400.00147,700.00147,700.004.60%317,215
Aug 22, 2025140,000.00144,100.00139,500.00141,200.00141,200.001.29%200,984
Aug 21, 2025141,100.00142,700.00138,700.00139,400.00139,400.00-1.20%212,963
Aug 20, 2025143,800.00144,600.00138,000.00141,100.00141,100.00-3.88%400,503
Aug 19, 2025151,300.00151,400.00145,100.00146,800.00146,800.00-2.78%298,731
Aug 18, 2025155,000.00156,100.00148,100.00151,000.00151,000.00-3.39%300,521
Aug 14, 2025155,400.00158,900.00153,700.00156,300.00156,300.000.32%398,277
Aug 13, 2025150,800.00157,900.00149,600.00155,800.00155,800.005.34%788,821
Aug 12, 2025153,500.00153,900.00147,100.00147,900.00147,900.00-1.07%331,228
Aug 11, 2025148,500.00149,900.00143,000.00149,500.00149,500.00-0.07%255,759
Aug 8, 2025148,400.00151,500.00146,500.00149,600.00149,600.000.34%300,814
Aug 7, 2025147,900.00151,000.00146,150.00149,100.00149,100.00-0.27%270,189
Aug 6, 2025136,000.00152,000.00136,000.00149,500.00149,500.007.86%950,377
Aug 5, 2025139,800.00142,000.00137,300.00138,600.00138,600.002.14%363,014
Aug 4, 2025130,200.00137,200.00129,600.00135,700.00135,700.006.68%481,645
Aug 1, 2025131,200.00132,300.00126,700.00127,200.00127,200.00-5.36%404,422
Jul 31, 2025135,000.00135,600.00131,000.00134,400.00134,400.00-0.30%417,534
Jul 30, 2025139,800.00140,500.00134,300.00134,800.00134,800.00-3.02%277,124
Jul 29, 2025138,900.00140,000.00135,900.00139,000.00139,000.00-0.64%261,888
Jul 28, 2025139,900.00144,100.00138,800.00139,900.00139,900.00-1.13%297,127
Jul 25, 2025143,800.00144,000.00140,800.00141,500.00141,500.00-2.41%312,261
Jul 24, 2025144,300.00151,600.00143,900.00145,000.00145,000.000.55%584,149
Jul 23, 2025146,000.00147,700.00142,500.00144,200.00144,200.000.14%319,657
Jul 22, 2025145,100.00151,100.00142,000.00144,000.00144,000.000.42%686,881
Jul 21, 2025144,000.00147,200.00140,600.00143,400.00143,400.00-2.71%423,792
Jul 18, 2025145,600.00156,200.00139,100.00147,400.00147,400.006.20%1,835,448
Jul 17, 2025135,600.00142,600.00134,000.00138,800.00138,800.003.27%792,508
Jul 16, 2025133,900.00135,500.00131,900.00134,400.00134,400.00-1.61%352,789
Jul 15, 2025135,800.00138,900.00133,700.00136,600.00136,600.001.41%528,718
Jul 14, 2025138,100.00138,900.00132,400.00134,700.00134,700.00-1.46%412,919
Jul 11, 2025137,500.00140,000.00135,000.00136,700.00136,700.00-3.60%559,689
Jul 10, 2025125,100.00143,000.00124,600.00141,800.00141,800.0016.90%1,822,251
Jul 9, 2025119,200.00124,500.00118,300.00121,300.00121,300.001.17%326,062
Jul 8, 2025119,500.00122,500.00118,700.00119,900.00119,900.00-1.24%255,001
Jul 7, 2025119,000.00123,300.00118,000.00121,400.00121,400.000.17%337,888
Jul 4, 2025126,700.00127,600.00119,900.00121,200.00121,200.00-5.75%658,495
Jul 3, 2025124,300.00129,700.00121,500.00128,600.00128,600.005.84%899,079
Jul 2, 2025117,700.00122,800.00114,300.00121,500.00121,500.006.30%1,016,289
Jul 1, 2025114,500.00117,200.00111,700.00114,300.00114,300.00-0.44%369,337
Jun 30, 2025116,500.00116,500.00112,400.00114,800.00114,800.00-1.88%302,218
Jun 27, 2025111,300.00119,600.00109,900.00117,000.00117,000.005.60%795,882
Jun 26, 2025108,900.00111,600.00106,700.00110,800.00110,800.001.74%292,137
Jun 25, 2025108,300.00111,100.00106,800.00108,900.00108,900.001.40%293,656
Jun 24, 2025106,500.00110,700.00105,900.00107,400.00107,400.003.07%394,497
Jun 23, 2025105,300.00105,400.00102,600.00104,200.00104,200.00-2.98%271,435
Jun 20, 2025108,000.00109,900.00105,800.00107,400.00107,400.000.28%322,693