LigaChem Biosciences Inc. (KOSDAQ:141080)
South Korea · Delayed Price · Currency is KRW 95,400
+7,900 (9.03%)
Aug 3, 2026, 3:30 PM KST
LigaChem Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 85,500.00 | 99,300.00 | 84,900.00 | 94,800.00 | - | 8.34% | 301,894 |
| Jul 31, 2026 | 81,400.00 | 89,700.00 | 79,500.00 | 87,500.00 | 87,500.00 | 12.32% | 322,189 |
| Jul 30, 2026 | 79,300.00 | 83,500.00 | 76,900.00 | 77,900.00 | 77,900.00 | -6.03% | 435,341 |
| Jul 29, 2026 | 90,800.00 | 91,800.00 | 77,400.00 | 82,900.00 | 82,900.00 | -8.50% | 682,110 |
| Jul 28, 2026 | 94,300.00 | 96,300.00 | 87,400.00 | 90,600.00 | 90,600.00 | -7.17% | 263,640 |
| Jul 27, 2026 | 98,300.00 | 101,600.00 | 95,200.00 | 97,600.00 | 97,600.00 | 1.56% | 184,773 |
| Jul 24, 2026 | 98,900.00 | 101,400.00 | 94,700.00 | 96,100.00 | 96,100.00 | -5.51% | 227,751 |
| Jul 23, 2026 | 94,500.00 | 102,000.00 | 93,500.00 | 101,700.00 | 101,700.00 | 8.31% | 293,489 |
| Jul 22, 2026 | 95,400.00 | 97,900.00 | 93,400.00 | 93,900.00 | 93,900.00 | 0.32% | 287,709 |
| Jul 21, 2026 | 96,400.00 | 98,000.00 | 90,100.00 | 93,600.00 | 93,600.00 | -3.60% | 646,485 |
| Jul 20, 2026 | 99,900.00 | 101,300.00 | 95,000.00 | 97,100.00 | 97,100.00 | -6.36% | 237,328 |
| Jul 16, 2026 | 109,400.00 | 111,800.00 | 102,500.00 | 103,700.00 | 103,700.00 | -6.58% | 275,810 |
| Jul 15, 2026 | 106,200.00 | 113,200.00 | 105,500.00 | 111,000.00 | 111,000.00 | 6.42% | 297,809 |
| Jul 14, 2026 | 112,200.00 | 112,400.00 | 98,300.00 | 104,300.00 | 104,300.00 | -7.94% | 715,953 |
| Jul 13, 2026 | 121,000.00 | 127,900.00 | 111,600.00 | 113,300.00 | 113,300.00 | -5.82% | 433,895 |
| Jul 10, 2026 | 116,800.00 | 130,600.00 | 115,500.00 | 120,300.00 | 120,300.00 | 1.78% | 437,291 |
| Jul 9, 2026 | 121,500.00 | 130,900.00 | 117,800.00 | 118,200.00 | 118,200.00 | -1.83% | 698,155 |
| Jul 8, 2026 | 135,500.00 | 135,700.00 | 118,400.00 | 120,400.00 | 120,400.00 | -11.60% | 588,372 |
| Jul 7, 2026 | 127,800.00 | 144,500.00 | 126,900.00 | 136,200.00 | 136,200.00 | 6.57% | 586,618 |
| Jul 6, 2026 | 132,600.00 | 135,000.00 | 124,700.00 | 127,800.00 | 127,800.00 | -4.41% | 311,474 |
| Jul 3, 2026 | 146,200.00 | 147,500.00 | 129,500.00 | 133,700.00 | 133,700.00 | -6.44% | 439,082 |
| Jul 2, 2026 | 148,500.00 | 150,800.00 | 140,400.00 | 142,900.00 | 142,900.00 | -4.73% | 359,356 |
| Jul 1, 2026 | 153,100.00 | 159,500.00 | 145,800.00 | 150,000.00 | 150,000.00 | 0.07% | 494,964 |
| Jun 30, 2026 | 160,900.00 | 162,700.00 | 149,900.00 | 149,900.00 | 149,900.00 | -7.98% | 451,738 |
| Jun 29, 2026 | 151,200.00 | 173,800.00 | 150,800.00 | 162,900.00 | 162,900.00 | 14.00% | 1,154,892 |
| Jun 26, 2026 | 166,900.00 | 167,000.00 | 139,600.00 | 142,900.00 | 142,900.00 | -8.28% | 1,006,489 |
| Jun 25, 2026 | 151,100.00 | 161,200.00 | 150,100.00 | 155,800.00 | 155,800.00 | 2.10% | 487,772 |
| Jun 24, 2026 | 139,400.00 | 155,000.00 | 134,600.00 | 152,600.00 | 152,600.00 | 10.58% | 612,296 |
| Jun 23, 2026 | 132,000.00 | 149,400.00 | 132,000.00 | 138,000.00 | 138,000.00 | 3.06% | 567,932 |
| Jun 22, 2026 | 132,000.00 | 135,600.00 | 127,900.00 | 133,900.00 | 133,900.00 | -0.52% | 172,702 |
| Jun 19, 2026 | 134,000.00 | 144,400.00 | 130,500.00 | 134,600.00 | 134,600.00 | 0.07% | 346,880 |
| Jun 18, 2026 | 146,100.00 | 147,400.00 | 132,100.00 | 134,500.00 | 134,500.00 | -7.94% | 319,512 |
| Jun 17, 2026 | 143,200.00 | 151,400.00 | 137,200.00 | 146,100.00 | 146,100.00 | 4.58% | 384,460 |
| Jun 16, 2026 | 132,800.00 | 142,900.00 | 130,100.00 | 139,700.00 | 139,700.00 | 5.20% | 252,001 |
| Jun 15, 2026 | 131,600.00 | 138,400.00 | 130,800.00 | 132,800.00 | 132,800.00 | 2.79% | 172,895 |
| Jun 12, 2026 | 139,800.00 | 139,800.00 | 128,000.00 | 129,200.00 | 129,200.00 | -4.15% | 311,127 |
| Jun 11, 2026 | 127,800.00 | 139,900.00 | 121,200.00 | 134,800.00 | 134,800.00 | 2.98% | 528,831 |
| Jun 10, 2026 | 124,500.00 | 133,500.00 | 124,300.00 | 130,900.00 | 130,900.00 | 2.27% | 286,782 |
| Jun 9, 2026 | 117,000.00 | 132,200.00 | 114,000.00 | 128,000.00 | 128,000.00 | 9.87% | 567,802 |
| Jun 8, 2026 | 122,500.00 | 124,900.00 | 112,500.00 | 116,500.00 | 116,500.00 | -14.40% | 529,839 |
| Jun 5, 2026 | 150,900.00 | 152,200.00 | 135,900.00 | 136,100.00 | 136,100.00 | -6.52% | 391,446 |
| Jun 4, 2026 | 150,400.00 | 158,500.00 | 143,600.00 | 145,600.00 | 145,600.00 | -1.42% | 329,168 |
| Jun 2, 2026 | 147,000.00 | 155,900.00 | 142,700.00 | 147,700.00 | 147,700.00 | 0.61% | 466,076 |
| Jun 1, 2026 | 151,100.00 | 155,600.00 | 144,300.00 | 146,800.00 | 146,800.00 | -2.85% | 399,855 |
| May 29, 2026 | 156,800.00 | 157,000.00 | 145,900.00 | 151,100.00 | 151,100.00 | -2.52% | 273,960 |
| May 28, 2026 | 161,400.00 | 164,000.00 | 148,400.00 | 155,000.00 | 155,000.00 | -4.79% | 375,689 |
| May 27, 2026 | 152,000.00 | 172,500.00 | 150,300.00 | 162,800.00 | 162,800.00 | 4.29% | 645,291 |
| May 26, 2026 | 163,800.00 | 165,700.00 | 155,000.00 | 156,100.00 | 156,100.00 | -0.83% | 334,195 |
| May 22, 2026 | 145,200.00 | 165,000.00 | 145,100.00 | 157,400.00 | 157,400.00 | 12.83% | 735,493 |
| May 21, 2026 | 144,700.00 | 148,300.00 | 139,300.00 | 139,500.00 | 139,500.00 | 0.94% | 319,711 |