LigaChem Biosciences Inc. (KOSDAQ:141080)
South Korea · Delayed Price · Currency is KRW 147,700
+900 (0.61%)
Jun 2, 2026, 3:30 PM KST
LigaChem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 146,700.00 | 147,900.00 | 134,800.00 | 138,200.00 | 138,200.00 | -8.05% | 465,575 |
| May 19, 2026 | 159,200.00 | 162,700.00 | 141,900.00 | 150,300.00 | 150,300.00 | -7.22% | 910,036 |
| May 18, 2026 | 187,100.00 | 187,100.00 | 156,500.00 | 162,000.00 | 162,000.00 | -15.36% | 820,607 |
| May 15, 2026 | 198,200.00 | 203,500.00 | 185,200.00 | 191,400.00 | 191,400.00 | -2.30% | 418,288 |
| 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% | 312,912 |
| 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% | 363,242 |
| 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% | 283,750 |
| 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% | 404,308 |
| 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% | 320,024 |
| 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% | 400,384 |