LigaChem Biosciences Inc. (KOSDAQ:141080)
South Korea · Delayed Price · Currency is KRW 85,200
-2,400 (-2.74%)
Sep 11, 2026, 3:30 PM KST
LigaChem Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 84,400.00 | 86,600.00 | 83,500.00 | 85,200.00 | 85,200.00 | -2.74% | 182,900 |
| Sep 10, 2026 | 88,600.00 | 89,400.00 | 84,800.00 | 87,600.00 | 87,600.00 | -2.99% | 412,937 |
| Sep 9, 2026 | 88,500.00 | 91,100.00 | 88,500.00 | 90,300.00 | 90,300.00 | 1.12% | 147,361 |
| Sep 8, 2026 | 92,300.00 | 93,200.00 | 89,200.00 | 89,300.00 | 89,300.00 | -3.25% | 265,876 |
| Sep 7, 2026 | 92,900.00 | 93,800.00 | 91,600.00 | 92,300.00 | 92,300.00 | 0.33% | 145,221 |
| Sep 4, 2026 | 89,600.00 | 93,900.00 | 89,400.00 | 92,000.00 | 92,000.00 | 4.19% | 161,673 |
| Sep 3, 2026 | 92,200.00 | 93,000.00 | 87,200.00 | 88,300.00 | 88,300.00 | -2.75% | 209,511 |
| Sep 2, 2026 | 91,900.00 | 97,100.00 | 89,400.00 | 90,800.00 | 90,800.00 | -4.32% | 223,735 |
| Sep 1, 2026 | 95,400.00 | 96,500.00 | 93,000.00 | 94,900.00 | 94,900.00 | -1.66% | 157,229 |
| Aug 31, 2026 | 98,200.00 | 98,200.00 | 92,600.00 | 96,500.00 | 96,500.00 | -4.46% | 255,005 |
| Aug 28, 2026 | 100,200.00 | 102,700.00 | 99,500.00 | 101,000.00 | 101,000.00 | 1.41% | 163,444 |
| Aug 27, 2026 | 97,400.00 | 100,900.00 | 96,900.00 | 99,600.00 | 99,600.00 | 1.32% | 190,627 |
| Aug 26, 2026 | 99,700.00 | 102,800.00 | 97,500.00 | 98,300.00 | 98,300.00 | -1.40% | 215,283 |
| Aug 25, 2026 | 100,900.00 | 101,900.00 | 94,000.00 | 99,700.00 | 99,700.00 | -3.11% | 247,048 |
| Aug 24, 2026 | 100,100.00 | 104,600.00 | 99,700.00 | 102,900.00 | 102,900.00 | 2.90% | 172,834 |
| Aug 21, 2026 | 104,200.00 | 104,900.00 | 98,800.00 | 100,000.00 | 100,000.00 | -7.66% | 263,630 |
| Aug 20, 2026 | 110,700.00 | 113,000.00 | 104,000.00 | 108,300.00 | 108,300.00 | 3.74% | 219,125 |
| Aug 19, 2026 | 103,000.00 | 106,400.00 | 100,300.00 | 104,400.00 | 104,400.00 | -0.67% | 215,274 |
| Aug 18, 2026 | 111,600.00 | 112,100.00 | 103,500.00 | 105,100.00 | 105,100.00 | -7.73% | 437,982 |
| Aug 14, 2026 | 115,500.00 | 120,600.00 | 112,000.00 | 113,900.00 | 113,900.00 | -0.44% | 212,377 |
| Aug 13, 2026 | 115,200.00 | 117,700.00 | 111,700.00 | 114,400.00 | 114,400.00 | -0.61% | 367,568 |
| Aug 12, 2026 | 115,800.00 | 117,000.00 | 113,100.00 | 115,100.00 | 115,100.00 | -1.54% | 321,310 |
| Aug 11, 2026 | 118,600.00 | 122,500.00 | 114,900.00 | 116,900.00 | 116,900.00 | -2.50% | 352,529 |
| Aug 10, 2026 | 116,200.00 | 123,500.00 | 111,600.00 | 119,900.00 | 119,900.00 | 5.92% | 498,906 |
| Aug 7, 2026 | 110,800.00 | 114,300.00 | 106,500.00 | 113,200.00 | 113,200.00 | 2.07% | 279,106 |
| Aug 6, 2026 | 113,000.00 | 114,700.00 | 105,100.00 | 110,900.00 | 110,900.00 | 1.28% | 351,624 |
| Aug 5, 2026 | 108,900.00 | 114,000.00 | 106,400.00 | 109,500.00 | 109,500.00 | -0.36% | 364,168 |
| Aug 4, 2026 | 95,100.00 | 111,400.00 | 95,100.00 | 109,900.00 | 109,900.00 | 15.20% | 570,552 |
| Aug 3, 2026 | 85,500.00 | 99,300.00 | 84,900.00 | 95,400.00 | 95,400.00 | 9.03% | 355,302 |
| 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 |