LigaChem Biosciences Inc. (KOSDAQ:141080)
South Korea · Delayed Price · Currency is KRW 209,000
+6,500 (3.21%)
Jan 29, 2026, 3:30 PM KST
LigaChem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 165,500.00 | 166,600.00 | 161,200.00 | 163,000.00 | 163,000.00 | 0.12% | 210,383 |
| Jan 14, 2026 | 170,500.00 | 170,900.00 | 159,400.00 | 162,800.00 | 162,800.00 | -3.84% | 500,953 |
| Jan 13, 2026 | 176,500.00 | 177,100.00 | 168,400.00 | 169,300.00 | 169,300.00 | -4.40% | 420,691 |
| Jan 12, 2026 | 180,200.00 | 182,800.00 | 175,100.00 | 177,100.00 | 177,100.00 | -2.59% | 242,245 |
| Jan 9, 2026 | 185,000.00 | 186,400.00 | 178,500.00 | 181,800.00 | 181,800.00 | -1.41% | 319,533 |
| Jan 8, 2026 | 182,900.00 | 186,500.00 | 179,200.00 | 184,400.00 | 184,400.00 | 3.07% | 520,330 |
| Jan 7, 2026 | 175,300.00 | 181,100.00 | 173,400.00 | 178,900.00 | 178,900.00 | 2.05% | 348,189 |
| Jan 6, 2026 | 175,100.00 | 178,500.00 | 173,500.00 | 175,300.00 | 175,300.00 | -0.45% | 299,618 |
| Jan 5, 2026 | 169,800.00 | 177,200.00 | 165,800.00 | 176,100.00 | 176,100.00 | 3.10% | 388,278 |
| Jan 2, 2026 | 172,600.00 | 174,400.00 | 169,800.00 | 170,800.00 | 170,800.00 | -1.67% | 294,508 |
| Dec 30, 2025 | 175,200.00 | 175,900.00 | 170,200.00 | 173,700.00 | 173,700.00 | -0.52% | 241,336 |
| Dec 29, 2025 | 181,400.00 | 181,500.00 | 173,000.00 | 174,600.00 | 174,600.00 | -3.00% | 449,325 |
| Dec 26, 2025 | 173,500.00 | 181,200.00 | 171,550.00 | 180,000.00 | 180,000.00 | 4.35% | 494,900 |
| Dec 24, 2025 | 170,300.00 | 173,600.00 | 168,300.00 | 172,500.00 | 172,500.00 | 1.35% | 255,900 |
| Dec 23, 2025 | 174,000.00 | 174,200.00 | 169,400.00 | 170,200.00 | 170,200.00 | -1.16% | 278,670 |
| Dec 22, 2025 | 176,700.00 | 181,500.00 | 171,000.00 | 172,200.00 | 172,200.00 | 0.29% | 330,241 |
| Dec 19, 2025 | 168,000.00 | 177,600.00 | 165,500.00 | 171,700.00 | 171,700.00 | 2.81% | 543,302 |
| Dec 18, 2025 | 165,700.00 | 168,600.00 | 163,000.00 | 167,000.00 | 167,000.00 | -0.95% | 274,406 |
| Dec 17, 2025 | 171,600.00 | 172,800.00 | 167,600.00 | 168,600.00 | 168,600.00 | -2.09% | 278,795 |
| Dec 16, 2025 | 178,000.00 | 179,000.00 | 171,800.00 | 172,200.00 | 172,200.00 | -3.20% | 318,224 |
| Dec 15, 2025 | 176,000.00 | 178,000.00 | 173,900.00 | 177,900.00 | 177,900.00 | 0.96% | 324,773 |
| Dec 12, 2025 | 186,100.00 | 189,300.00 | 175,600.00 | 176,200.00 | 176,200.00 | -5.93% | 537,395 |
| Dec 11, 2025 | 191,000.00 | 191,500.00 | 187,000.00 | 187,300.00 | 187,300.00 | -0.85% | 290,585 |
| Dec 10, 2025 | 182,100.00 | 190,600.00 | 180,600.00 | 188,900.00 | 188,900.00 | 3.11% | 335,846 |
| Dec 9, 2025 | 185,500.00 | 186,100.00 | 181,300.00 | 183,200.00 | 183,200.00 | 0.11% | 217,812 |
| Dec 8, 2025 | 186,700.00 | 188,100.00 | 182,000.00 | 183,000.00 | 183,000.00 | -1.35% | 266,732 |
| Dec 5, 2025 | 195,000.00 | 198,400.00 | 180,200.00 | 185,500.00 | 185,500.00 | -5.41% | 707,234 |
| Dec 4, 2025 | 190,000.00 | 203,500.00 | 189,500.00 | 196,100.00 | 196,100.00 | 3.37% | 510,496 |
| Dec 3, 2025 | 192,300.00 | 192,700.00 | 188,400.00 | 189,700.00 | 189,700.00 | -1.15% | 245,361 |
| Dec 2, 2025 | 192,500.00 | 192,900.00 | 187,800.00 | 191,900.00 | 191,900.00 | -1.99% | 425,288 |
| Dec 1, 2025 | 196,500.00 | 199,300.00 | 192,100.00 | 195,800.00 | 195,800.00 | 1.29% | 534,472 |
| 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 |