LigaChem Biosciences Inc. (KOSDAQ:141080)
South Korea · Delayed Price · Currency is KRW 195,900
-1,800 (-0.91%)
May 14, 2026, 3:30 PM KST
LigaChem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 199,500.00 | 210,000.00 | 193,100.00 | 195,900.00 | 195,900.00 | -0.91% | 475,818 |
| May 13, 2026 | 207,000.00 | 207,000.00 | 190,700.00 | 197,700.00 | 197,700.00 | -2.85% | 492,836 |
| May 12, 2026 | 184,600.00 | 212,000.00 | 183,700.00 | 203,500.00 | 203,500.00 | 10.48% | 958,811 |
| May 11, 2026 | 186,300.00 | 186,300.00 | 178,700.00 | 184,200.00 | 184,200.00 | -1.55% | 309,039 |
| May 8, 2026 | 184,500.00 | 197,000.00 | 183,400.00 | 187,100.00 | 187,100.00 | 2.41% | 457,830 |
| May 7, 2026 | 177,900.00 | 184,200.00 | 176,000.00 | 182,700.00 | 182,700.00 | 3.34% | 391,199 |
| May 6, 2026 | 181,500.00 | 181,800.00 | 175,000.00 | 176,800.00 | 176,800.00 | -2.59% | 325,440 |
| May 4, 2026 | 187,600.00 | 190,700.00 | 181,000.00 | 181,500.00 | 181,500.00 | -1.04% | 312,904 |
| Apr 30, 2026 | 193,700.00 | 194,000.00 | 183,200.00 | 183,400.00 | 183,400.00 | -5.71% | 292,336 |
| Apr 29, 2026 | 205,000.00 | 208,500.00 | 192,500.00 | 194,500.00 | 194,500.00 | -4.42% | 363,241 |
| Apr 28, 2026 | 201,000.00 | 210,000.00 | 194,100.00 | 203,500.00 | 203,500.00 | -1.21% | 387,350 |
| Apr 27, 2026 | 200,000.00 | 212,000.00 | 199,000.00 | 206,000.00 | 206,000.00 | 3.00% | 355,866 |
| Apr 24, 2026 | 199,900.00 | 207,000.00 | 198,900.00 | 200,000.00 | 200,000.00 | -0.74% | 242,608 |
| Apr 23, 2026 | 190,100.00 | 204,000.00 | 188,000.00 | 201,500.00 | 201,500.00 | 7.01% | 527,405 |
| Apr 22, 2026 | 195,000.00 | 199,700.00 | 183,700.00 | 188,300.00 | 188,300.00 | -2.99% | 396,230 |
| Apr 21, 2026 | 200,500.00 | 202,000.00 | 193,000.00 | 194,100.00 | 194,100.00 | -2.95% | 317,763 |
| Apr 20, 2026 | 200,000.00 | 208,000.00 | 195,900.00 | 200,000.00 | 200,000.00 | 1.32% | 273,683 |
| Apr 17, 2026 | 195,100.00 | 204,500.00 | 191,200.00 | 197,400.00 | 197,400.00 | -0.30% | 238,159 |
| Apr 16, 2026 | 195,400.00 | 202,500.00 | 194,000.00 | 198,000.00 | 198,000.00 | 2.59% | 300,693 |
| Apr 15, 2026 | 183,100.00 | 194,800.00 | 175,700.00 | 193,000.00 | 193,000.00 | 6.63% | 574,634 |
| Apr 14, 2026 | 191,500.00 | 198,100.00 | 180,500.00 | 181,000.00 | 181,000.00 | -4.13% | 536,857 |
| Apr 13, 2026 | 183,000.00 | 191,400.00 | 181,100.00 | 188,800.00 | 188,800.00 | 0.32% | 207,361 |
| Apr 10, 2026 | 183,700.00 | 191,000.00 | 178,100.00 | 188,200.00 | 188,200.00 | 4.38% | 357,997 |
| Apr 9, 2026 | 177,200.00 | 186,700.00 | 176,500.00 | 180,300.00 | 180,300.00 | 2.62% | 518,099 |
| Apr 8, 2026 | 179,600.00 | 182,300.00 | 171,100.00 | 175,700.00 | 175,700.00 | 3.17% | 568,335 |
| Apr 7, 2026 | 167,300.00 | 172,600.00 | 165,200.00 | 170,300.00 | 170,300.00 | 2.47% | 300,724 |
| Apr 6, 2026 | 173,500.00 | 177,200.00 | 165,400.00 | 166,200.00 | 166,200.00 | -5.03% | 405,150 |
| Apr 3, 2026 | 185,700.00 | 186,100.00 | 170,700.00 | 175,000.00 | 175,000.00 | -3.53% | 450,584 |
| Apr 2, 2026 | 205,500.00 | 208,000.00 | 167,000.00 | 181,400.00 | 181,400.00 | -11.73% | 888,594 |
| 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 |