Genians, Inc. (KOSDAQ:263860)
South Korea · Delayed Price · Currency is KRW 18,510
-1,180 (-5.99%)
Last updated: Aug 6, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 19,250.00 | 19,670.00 | 18,600.00 | 19,170.00 | - | - | 84,254 |
| Aug 6, 2025 | 19,950.00 | 19,960.00 | 18,400.00 | 19,170.00 | - | -2.64% | 93,642 |
| Aug 5, 2025 | 21,200.00 | 21,300.00 | 19,490.00 | 19,690.00 | - | -5.34% | 65,712 |
| Aug 4, 2025 | 20,250.00 | 21,100.00 | 20,250.00 | 20,800.00 | - | -2.12% | 36,896 |
| Aug 1, 2025 | 22,650.00 | 22,950.00 | 20,450.00 | 21,250.00 | - | -7.21% | 46,957 |
| Jul 31, 2025 | 22,600.00 | 22,950.00 | 22,150.00 | 22,900.00 | - | 2.23% | 23,301 |
| Jul 30, 2025 | 22,700.00 | 23,300.00 | 22,350.00 | 22,400.00 | - | -0.44% | 18,888 |
| Jul 29, 2025 | 23,000.00 | 23,000.00 | 22,450.00 | 22,500.00 | - | -1.53% | 19,171 |
| Jul 28, 2025 | 23,200.00 | 23,450.00 | 22,300.00 | 22,850.00 | - | -1.51% | 19,375 |
| Jul 25, 2025 | 22,450.00 | 23,800.00 | 22,450.00 | 23,200.00 | - | 3.57% | 42,014 |
| Jul 24, 2025 | 23,400.00 | 23,400.00 | 22,350.00 | 22,400.00 | - | -3.86% | 22,824 |
| Jul 23, 2025 | 23,800.00 | 23,800.00 | 22,450.00 | 23,300.00 | - | 1.08% | 28,945 |
| Jul 22, 2025 | 23,450.00 | 23,450.00 | 22,550.00 | 23,050.00 | - | 0.44% | 24,370 |
| Jul 21, 2025 | 22,100.00 | 23,850.00 | 22,100.00 | 22,950.00 | - | 4.56% | 51,319 |
| Jul 18, 2025 | 22,550.00 | 23,300.00 | 21,550.00 | 21,950.00 | - | -2.23% | 28,367 |
| Jul 17, 2025 | 22,600.00 | 23,700.00 | 22,000.00 | 22,450.00 | - | 1.58% | 54,540 |
| Jul 16, 2025 | 22,550.00 | 22,650.00 | 22,050.00 | 22,100.00 | - | -2.21% | 20,060 |
| Jul 15, 2025 | 22,600.00 | 22,900.00 | 22,250.00 | 22,600.00 | - | - | 30,085 |
| Jul 14, 2025 | 23,650.00 | 23,700.00 | 22,000.00 | 22,600.00 | - | -2.80% | 31,144 |
| Jul 11, 2025 | 22,850.00 | 23,900.00 | 22,450.00 | 23,250.00 | - | 2.65% | 83,382 |
| Jul 10, 2025 | 22,450.00 | 22,700.00 | 21,500.00 | 22,650.00 | - | 4.14% | 35,751 |
| Jul 9, 2025 | 21,300.00 | 21,850.00 | 20,650.00 | 21,750.00 | - | 4.32% | 24,924 |
| Jul 8, 2025 | 20,400.00 | 20,950.00 | 20,400.00 | 20,850.00 | - | 1.21% | 23,655 |
| Jul 7, 2025 | 20,050.00 | 21,000.00 | 20,000.00 | 20,600.00 | - | 0.49% | 19,205 |
| Jul 4, 2025 | 21,150.00 | 21,450.00 | 20,350.00 | 20,500.00 | - | -3.98% | 43,534 |
| Jul 3, 2025 | 21,750.00 | 21,950.00 | 21,150.00 | 21,350.00 | - | - | 38,080 |
| Jul 2, 2025 | 22,250.00 | 22,500.00 | 21,250.00 | 21,350.00 | - | -3.61% | 34,708 |
| Jul 1, 2025 | 22,900.00 | 23,000.00 | 22,000.00 | 22,150.00 | - | -1.56% | 43,528 |
| Jun 30, 2025 | 21,850.00 | 22,850.00 | 21,850.00 | 22,500.00 | - | 2.97% | 86,780 |
| Jun 27, 2025 | 21,700.00 | 22,900.00 | 21,500.00 | 21,850.00 | - | 3.55% | 191,185 |
| Jun 26, 2025 | 21,950.00 | 23,300.00 | 20,300.00 | 21,100.00 | - | -2.99% | 182,760 |
| Jun 25, 2025 | 22,100.00 | 22,400.00 | 21,300.00 | 21,750.00 | - | -1.36% | 68,665 |
| Jun 24, 2025 | 21,700.00 | 22,850.00 | 21,650.00 | 22,050.00 | - | 3.28% | 106,992 |
| Jun 23, 2025 | 21,600.00 | 21,650.00 | 20,900.00 | 21,350.00 | - | -0.23% | 74,234 |
| Jun 20, 2025 | 21,700.00 | 21,700.00 | 20,400.00 | 21,400.00 | - | 2.39% | 78,038 |
| Jun 19, 2025 | 22,000.00 | 22,650.00 | 20,800.00 | 20,900.00 | - | -3.24% | 102,041 |
| Jun 18, 2025 | 22,300.00 | 22,650.00 | 20,650.00 | 21,600.00 | - | 2.61% | 227,144 |
| Jun 17, 2025 | 21,600.00 | 21,950.00 | 20,300.00 | 21,050.00 | - | -0.94% | 126,859 |
| Jun 16, 2025 | 18,860.00 | 21,300.00 | 18,000.00 | 21,250.00 | - | 12.67% | 176,889 |
| Jun 13, 2025 | 19,370.00 | 19,430.00 | 18,610.00 | 18,860.00 | - | -2.93% | 80,159 |
| Jun 12, 2025 | 20,300.00 | 20,750.00 | 19,350.00 | 19,430.00 | - | -4.99% | 88,865 |
| Jun 11, 2025 | 19,430.00 | 21,750.00 | 19,340.00 | 20,450.00 | - | 5.96% | 268,613 |
| Jun 10, 2025 | 19,390.00 | 19,480.00 | 18,910.00 | 19,300.00 | - | 1.37% | 38,557 |
| Jun 9, 2025 | 18,370.00 | 19,040.00 | 18,190.00 | 19,040.00 | - | 3.65% | 43,345 |
| Jun 5, 2025 | 18,330.00 | 18,780.00 | 17,940.00 | 18,370.00 | - | 1.10% | 37,133 |
| Jun 4, 2025 | 17,620.00 | 18,240.00 | 17,440.00 | 18,170.00 | - | 3.12% | 71,954 |
| Jun 2, 2025 | 17,520.00 | 17,950.00 | 17,290.00 | 17,620.00 | - | -0.40% | 36,515 |
| May 30, 2025 | 17,870.00 | 18,130.00 | 17,500.00 | 17,690.00 | - | -1.61% | 47,584 |
| May 29, 2025 | 18,790.00 | 18,990.00 | 17,970.00 | 17,980.00 | - | -4.26% | 57,950 |
| May 28, 2025 | 18,630.00 | 19,660.00 | 18,560.00 | 18,780.00 | - | 0.54% | 76,360 |