LigaChem Biosciences Inc. (KOSDAQ:141080)
South Korea · Delayed Price · Currency is KRW 205,500
+13,500 (7.03%)
Apr 1, 2026, 3:30 PM KST
LigaChem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 200,000.00 | 210,000.00 | 199,000.00 | 205,500.00 | 205,500.00 | 7.03% | 280,671 |
| Mar 31, 2026 | 199,000.00 | 205,500.00 | 188,600.00 | 192,000.00 | 192,000.00 | -3.52% | 379,466 |
| Mar 30, 2026 | 202,500.00 | 205,000.00 | 194,200.00 | 199,000.00 | 199,000.00 | -6.79% | 301,046 |
| Mar 27, 2026 | 212,500.00 | 219,000.00 | 201,500.00 | 213,500.00 | 213,500.00 | 3.39% | 404,307 |
| Mar 26, 2026 | 222,000.00 | 224,000.00 | 205,750.00 | 206,500.00 | 206,500.00 | -3.28% | 418,296 |
| Mar 25, 2026 | 207,000.00 | 216,500.00 | 201,000.00 | 213,500.00 | 213,500.00 | 4.66% | 319,968 |
| Mar 24, 2026 | 204,500.00 | 210,000.00 | 198,100.00 | 204,000.00 | 204,000.00 | 6.42% | 364,296 |
| Mar 23, 2026 | 202,500.00 | 207,500.00 | 191,700.00 | 191,700.00 | 191,700.00 | -10.00% | 404,268 |
| Mar 20, 2026 | 201,500.00 | 218,000.00 | 196,800.00 | 213,000.00 | 213,000.00 | 6.55% | 400,172 |
| Mar 19, 2026 | 206,000.00 | 211,000.00 | 198,000.00 | 199,900.00 | 199,900.00 | -5.26% | 363,749 |
| Mar 18, 2026 | 212,000.00 | 219,000.00 | 208,000.00 | 211,000.00 | 211,000.00 | 0.48% | 390,706 |
| Mar 17, 2026 | 211,000.00 | 225,000.00 | 203,500.00 | 210,000.00 | 210,000.00 | 4.48% | 745,729 |
| Mar 16, 2026 | 204,000.00 | 208,500.00 | 195,100.00 | 201,000.00 | 201,000.00 | - | 380,798 |
| Mar 13, 2026 | 180,000.00 | 211,000.00 | 179,000.00 | 201,000.00 | 201,000.00 | 9.42% | 959,827 |
| Mar 12, 2026 | 178,700.00 | 194,600.00 | 178,500.00 | 183,700.00 | 183,700.00 | 2.28% | 534,607 |
| Mar 11, 2026 | 183,700.00 | 189,000.00 | 177,400.00 | 179,600.00 | 179,600.00 | -0.50% | 344,737 |
| Mar 10, 2026 | 199,000.00 | 199,200.00 | 180,500.00 | 180,500.00 | 180,500.00 | -5.15% | 528,264 |
| Mar 9, 2026 | 186,500.00 | 192,400.00 | 183,200.00 | 190,300.00 | 190,300.00 | -4.47% | 343,059 |
| Mar 6, 2026 | 187,000.00 | 202,000.00 | 186,800.00 | 199,200.00 | 199,200.00 | 4.84% | 511,496 |
| Mar 5, 2026 | 175,200.00 | 202,500.00 | 173,000.00 | 190,000.00 | 190,000.00 | 17.36% | 606,243 |
| Mar 4, 2026 | 189,700.00 | 189,700.00 | 159,900.00 | 161,900.00 | 161,900.00 | -15.81% | 546,405 |
| Mar 3, 2026 | 189,500.00 | 209,000.00 | 186,100.00 | 192,300.00 | 192,300.00 | 0.31% | 711,159 |
| Feb 27, 2026 | 187,300.00 | 194,200.00 | 186,000.00 | 191,700.00 | 191,700.00 | 2.35% | 360,988 |
| Feb 26, 2026 | 182,000.00 | 189,400.00 | 179,000.00 | 187,300.00 | 187,300.00 | 1.57% | 400,993 |
| Feb 25, 2026 | 184,900.00 | 187,900.00 | 181,400.00 | 184,400.00 | 184,400.00 | 0.71% | 313,032 |
| Feb 24, 2026 | 184,600.00 | 188,200.00 | 181,600.00 | 183,100.00 | 183,100.00 | 1.50% | 351,361 |
| Feb 23, 2026 | 175,000.00 | 188,300.00 | 173,600.00 | 180,400.00 | 180,400.00 | 4.16% | 437,404 |
| Feb 20, 2026 | 176,900.00 | 178,700.00 | 173,100.00 | 173,200.00 | 173,200.00 | -2.53% | 202,957 |
| Feb 19, 2026 | 176,800.00 | 179,800.00 | 169,000.00 | 177,700.00 | 177,700.00 | 0.62% | 475,375 |
| Feb 13, 2026 | 177,000.00 | 179,000.00 | 174,200.00 | 176,600.00 | 176,600.00 | -1.12% | 228,217 |
| Feb 12, 2026 | 178,700.00 | 183,300.00 | 176,100.00 | 178,600.00 | 178,600.00 | -0.89% | 286,848 |
| Feb 11, 2026 | 183,600.00 | 186,900.00 | 178,600.00 | 180,200.00 | 180,200.00 | 0.95% | 251,632 |
| Feb 10, 2026 | 177,200.00 | 186,500.00 | 176,100.00 | 178,500.00 | 178,500.00 | 0.17% | 308,152 |
| Feb 9, 2026 | 174,900.00 | 180,800.00 | 172,200.00 | 178,200.00 | 178,200.00 | 4.95% | 388,473 |
| Feb 6, 2026 | 174,500.00 | 176,900.00 | 167,100.00 | 169,800.00 | 169,800.00 | -6.70% | 383,947 |
| Feb 5, 2026 | 186,000.00 | 189,500.00 | 179,200.00 | 182,000.00 | 182,000.00 | -1.99% | 322,705 |
| Feb 4, 2026 | 191,900.00 | 193,900.00 | 183,100.00 | 185,700.00 | 185,700.00 | -3.98% | 506,193 |
| Feb 3, 2026 | 204,500.00 | 204,500.00 | 189,400.00 | 193,400.00 | 193,400.00 | 0.36% | 489,635 |
| Feb 2, 2026 | 193,000.00 | 203,500.00 | 189,300.00 | 192,700.00 | 192,700.00 | -5.07% | 586,276 |
| Jan 30, 2026 | 200,000.00 | 221,500.00 | 196,500.00 | 203,000.00 | 203,000.00 | -2.87% | 812,539 |
| Jan 29, 2026 | 204,500.00 | 212,500.00 | 198,000.00 | 209,000.00 | 209,000.00 | 3.21% | 771,316 |
| Jan 28, 2026 | 192,800.00 | 205,000.00 | 191,000.00 | 202,500.00 | 202,500.00 | 4.98% | 851,633 |
| Jan 27, 2026 | 184,600.00 | 194,400.00 | 184,200.00 | 192,900.00 | 192,900.00 | 3.93% | 851,780 |
| Jan 26, 2026 | 168,300.00 | 190,900.00 | 167,900.00 | 185,600.00 | 185,600.00 | 11.87% | 1,588,766 |
| Jan 23, 2026 | 148,300.00 | 166,500.00 | 148,300.00 | 165,900.00 | 165,900.00 | 12.32% | 796,368 |
| Jan 22, 2026 | 149,200.00 | 149,400.00 | 141,600.00 | 147,700.00 | 147,700.00 | 0.82% | 499,602 |
| Jan 21, 2026 | 162,400.00 | 162,600.00 | 142,900.00 | 146,500.00 | 146,500.00 | -12.12% | 1,113,850 |
| Jan 20, 2026 | 167,900.00 | 171,200.00 | 165,700.00 | 166,700.00 | 166,700.00 | -0.42% | 378,073 |
| Jan 19, 2026 | 165,500.00 | 169,900.00 | 164,000.00 | 167,400.00 | 167,400.00 | 0.36% | 245,706 |
| Jan 16, 2026 | 160,100.00 | 169,900.00 | 157,000.00 | 166,800.00 | 166,800.00 | 2.33% | 601,679 |