Dx & Vx Co., Ltd. (KOSDAQ:180400)
2,275.00
-15.00 (-0.66%)
Last updated: Aug 7, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 2,320.00 | 2,320.00 | 2,235.00 | 2,295.00 | - | 0.22% | 282,858 |
Aug 6, 2025 | 2,415.00 | 2,415.00 | 2,255.00 | 2,290.00 | - | -5.18% | 694,081 |
Aug 5, 2025 | 2,505.00 | 2,505.00 | 2,380.00 | 2,415.00 | - | -2.62% | 679,308 |
Aug 4, 2025 | 2,605.00 | 2,650.00 | 2,400.00 | 2,480.00 | - | -0.80% | 1,811,420 |
Aug 1, 2025 | 2,440.00 | 2,660.00 | 2,370.00 | 2,500.00 | - | -3.47% | 2,944,349 |
Jul 31, 2025 | 2,600.00 | 2,795.00 | 2,360.00 | 2,590.00 | - | -3.72% | 11,596,147 |
Jul 30, 2025 | 2,115.00 | 2,690.00 | 2,075.00 | 2,690.00 | - | 29.95% | 9,337,021 |
Jul 29, 2025 | 1,952.00 | 2,110.00 | 1,952.00 | 2,070.00 | - | 4.86% | 273,899 |
Jul 28, 2025 | 1,989.00 | 1,989.00 | 1,946.00 | 1,974.00 | - | 0.92% | 64,304 |
Jul 25, 2025 | 2,010.00 | 2,020.00 | 1,946.00 | 1,956.00 | - | -2.00% | 116,205 |
Jul 24, 2025 | 2,010.00 | 2,030.00 | 1,988.00 | 1,996.00 | - | -0.70% | 42,203 |
Jul 23, 2025 | 2,030.00 | 2,080.00 | 1,999.00 | 2,010.00 | - | -2.43% | 144,184 |
Jul 22, 2025 | 2,070.00 | 2,095.00 | 2,010.00 | 2,060.00 | - | -0.48% | 124,835 |
Jul 21, 2025 | 2,120.00 | 2,125.00 | 2,050.00 | 2,070.00 | - | -1.43% | 67,613 |
Jul 18, 2025 | 2,070.00 | 2,110.00 | 1,990.00 | 2,100.00 | - | 1.45% | 158,765 |
Jul 17, 2025 | 2,070.00 | 2,125.00 | 2,025.00 | 2,070.00 | - | - | 117,108 |
Jul 16, 2025 | 2,070.00 | 2,070.00 | 1,986.00 | 2,070.00 | - | - | 108,667 |
Jul 15, 2025 | 2,000.00 | 2,105.00 | 1,995.00 | 2,070.00 | - | 3.60% | 178,754 |
Jul 14, 2025 | 1,999.00 | 2,075.00 | 1,973.00 | 1,998.00 | - | -0.05% | 105,994 |
Jul 11, 2025 | 2,020.00 | 2,045.00 | 1,970.00 | 1,999.00 | - | -1.53% | 127,573 |
Jul 10, 2025 | 1,987.00 | 2,050.00 | 1,965.00 | 2,030.00 | - | 1.00% | 117,700 |
Jul 9, 2025 | 1,888.00 | 2,095.00 | 1,888.00 | 2,010.00 | - | 6.46% | 454,808 |
Jul 8, 2025 | 1,870.00 | 1,892.00 | 1,842.00 | 1,888.00 | - | 0.05% | 86,429 |
Jul 7, 2025 | 1,910.00 | 1,910.00 | 1,869.00 | 1,887.00 | - | -1.20% | 54,051 |
Jul 4, 2025 | 1,890.00 | 1,915.00 | 1,860.00 | 1,910.00 | - | 1.06% | 98,302 |
Jul 3, 2025 | 1,901.00 | 1,925.00 | 1,867.00 | 1,890.00 | - | -0.37% | 104,844 |
Jul 2, 2025 | 1,909.00 | 1,944.00 | 1,860.00 | 1,897.00 | - | -0.63% | 87,851 |
Jul 1, 2025 | 1,860.00 | 1,915.00 | 1,850.00 | 1,909.00 | - | 3.52% | 138,144 |
Jun 30, 2025 | 1,930.00 | 1,960.00 | 1,795.00 | 1,844.00 | - | -3.30% | 134,273 |
Jun 27, 2025 | 1,909.00 | 1,965.00 | 1,888.00 | 1,907.00 | - | 1.17% | 138,262 |
Jun 26, 2025 | 1,902.00 | 1,940.00 | 1,870.00 | 1,885.00 | - | -2.13% | 136,194 |
Jun 25, 2025 | 1,900.00 | 1,935.00 | 1,876.00 | 1,926.00 | - | 1.37% | 192,326 |
Jun 24, 2025 | 1,950.00 | 1,950.00 | 1,889.00 | 1,900.00 | - | 0.26% | 192,119 |
Jun 23, 2025 | 1,967.00 | 1,995.00 | 1,878.00 | 1,895.00 | - | -5.16% | 454,855 |
Jun 20, 2025 | 2,010.00 | 2,015.00 | 1,958.00 | 1,998.00 | - | -0.84% | 147,620 |
Jun 19, 2025 | 2,000.00 | 2,035.00 | 1,925.00 | 2,015.00 | - | 0.80% | 205,419 |
Jun 18, 2025 | 2,060.00 | 2,065.00 | 1,980.00 | 1,999.00 | - | -3.20% | 409,355 |
Jun 17, 2025 | 2,185.00 | 2,195.00 | 2,050.00 | 2,065.00 | - | -3.50% | 238,684 |
Jun 16, 2025 | 2,090.00 | 2,215.00 | 2,050.00 | 2,140.00 | - | 2.39% | 390,954 |
Jun 13, 2025 | 2,175.00 | 2,245.00 | 2,085.00 | 2,090.00 | - | -4.13% | 274,768 |
Jun 12, 2025 | 2,160.00 | 2,180.00 | 2,085.00 | 2,180.00 | - | 1.16% | 218,731 |
Jun 11, 2025 | 2,150.00 | 2,160.00 | 2,075.00 | 2,155.00 | - | 0.23% | 242,898 |
Jun 10, 2025 | 2,170.00 | 2,195.00 | 2,100.00 | 2,150.00 | - | -0.92% | 249,075 |
Jun 9, 2025 | 2,400.00 | 2,420.00 | 2,155.00 | 2,170.00 | - | -5.45% | 732,958 |
Jun 5, 2025 | 2,195.00 | 2,470.00 | 2,145.00 | 2,295.00 | - | 6.74% | 820,293 |
Jun 4, 2025 | 2,195.00 | 2,235.00 | 2,125.00 | 2,150.00 | - | -1.83% | 223,610 |
Jun 2, 2025 | 2,275.00 | 2,275.00 | 2,190.00 | 2,190.00 | - | -2.23% | 139,015 |
May 30, 2025 | 2,260.00 | 2,350.00 | 2,220.00 | 2,240.00 | - | -0.88% | 178,110 |
May 29, 2025 | 2,415.00 | 2,415.00 | 2,210.00 | 2,260.00 | - | -3.83% | 288,883 |
May 28, 2025 | 2,430.00 | 2,430.00 | 2,345.00 | 2,350.00 | - | -3.09% | 290,333 |