LigaChem Biosciences Inc. (KOSDAQ:141080)
South Korea
· Delayed Price · Currency is KRW 142,500
+100 (0.07%)
Sep 29, 2025, 3:30 PM KST
LigaChem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 145,900.00 | 146,200.00 | 139,200.00 | 142,400.00 | 142,400.00 | -2.93% | 406,180 |
| Sep 25, 2025 | 154,200.00 | 154,700.00 | 144,600.00 | 146,700.00 | 146,700.00 | -6.26% | 561,374 |
| Sep 24, 2025 | 159,100.00 | 163,500.00 | 154,000.00 | 156,500.00 | 156,500.00 | -2.37% | 447,410 |
| Sep 23, 2025 | 156,500.00 | 167,700.00 | 155,200.00 | 160,300.00 | 160,300.00 | 2.56% | 815,414 |
| Sep 22, 2025 | 155,000.00 | 156,500.00 | 151,100.00 | 156,300.00 | 156,300.00 | 1.89% | 347,512 |
| Sep 19, 2025 | 147,400.00 | 155,200.00 | 147,400.00 | 153,400.00 | 153,400.00 | 3.86% | 492,984 |
| Sep 18, 2025 | 148,700.00 | 152,100.00 | 145,200.00 | 147,700.00 | 147,700.00 | 0.41% | 266,845 |
| Sep 17, 2025 | 151,200.00 | 151,200.00 | 146,600.00 | 147,100.00 | 147,100.00 | -2.19% | 225,077 |
| Sep 16, 2025 | 153,600.00 | 154,000.00 | 149,100.00 | 150,400.00 | 150,400.00 | -2.08% | 385,116 |
| Sep 15, 2025 | 154,900.00 | 158,800.00 | 152,100.00 | 153,600.00 | 153,600.00 | -0.52% | 312,492 |
| Sep 12, 2025 | 155,300.00 | 157,200.00 | 153,000.00 | 154,400.00 | 154,400.00 | 0.19% | 300,570 |
| Sep 11, 2025 | 150,500.00 | 157,700.00 | 148,500.00 | 154,100.00 | 154,100.00 | 1.65% | 582,701 |
| Sep 10, 2025 | 151,900.00 | 154,400.00 | 149,200.00 | 151,600.00 | 151,600.00 | 0.07% | 272,836 |
| Sep 9, 2025 | 150,800.00 | 152,800.00 | 147,000.00 | 151,500.00 | 151,500.00 | -0.13% | 356,907 |
| Sep 8, 2025 | 157,200.00 | 158,000.00 | 150,500.00 | 151,700.00 | 151,700.00 | -0.26% | 357,155 |
| Sep 5, 2025 | 150,700.00 | 153,800.00 | 147,600.00 | 152,100.00 | 152,100.00 | 1.94% | 331,013 |
| Sep 4, 2025 | 150,200.00 | 152,100.00 | 148,100.00 | 149,200.00 | 149,200.00 | -1.45% | 221,198 |
| Sep 3, 2025 | 147,200.00 | 152,400.00 | 144,100.00 | 151,400.00 | 151,400.00 | 3.06% | 333,527 |
| Sep 2, 2025 | 142,900.00 | 147,800.00 | 139,600.00 | 146,900.00 | 146,900.00 | 4.70% | 314,668 |
| Sep 1, 2025 | 148,900.00 | 149,000.00 | 139,500.00 | 140,300.00 | 140,300.00 | -4.82% | 391,425 |
| Aug 29, 2025 | 150,600.00 | 153,900.00 | 147,100.00 | 147,400.00 | 147,400.00 | -0.67% | 303,491 |
| Aug 28, 2025 | 150,000.00 | 150,100.00 | 147,000.00 | 148,400.00 | 148,400.00 | -0.74% | 170,382 |
| Aug 27, 2025 | 150,000.00 | 151,800.00 | 148,400.00 | 149,500.00 | 149,500.00 | 0.74% | 233,728 |
| Aug 26, 2025 | 145,900.00 | 151,500.00 | 145,000.00 | 148,400.00 | 148,400.00 | 0.47% | 284,740 |
| Aug 25, 2025 | 146,400.00 | 149,800.00 | 145,400.00 | 147,700.00 | 147,700.00 | 4.60% | 317,215 |
| Aug 22, 2025 | 140,000.00 | 144,100.00 | 139,500.00 | 141,200.00 | 141,200.00 | 1.29% | 200,984 |
| Aug 21, 2025 | 141,100.00 | 142,700.00 | 138,700.00 | 139,400.00 | 139,400.00 | -1.20% | 212,963 |
| Aug 20, 2025 | 143,800.00 | 144,600.00 | 138,000.00 | 141,100.00 | 141,100.00 | -3.88% | 400,503 |
| Aug 19, 2025 | 151,300.00 | 151,400.00 | 145,100.00 | 146,800.00 | 146,800.00 | -2.78% | 298,731 |
| Aug 18, 2025 | 155,000.00 | 156,100.00 | 148,100.00 | 151,000.00 | 151,000.00 | -3.39% | 300,521 |
| Aug 14, 2025 | 155,400.00 | 158,900.00 | 153,700.00 | 156,300.00 | 156,300.00 | 0.32% | 398,277 |
| Aug 13, 2025 | 150,800.00 | 157,900.00 | 149,600.00 | 155,800.00 | 155,800.00 | 5.34% | 788,821 |
| Aug 12, 2025 | 153,500.00 | 153,900.00 | 147,100.00 | 147,900.00 | 147,900.00 | -1.07% | 331,228 |
| Aug 11, 2025 | 148,500.00 | 149,900.00 | 143,000.00 | 149,500.00 | 149,500.00 | -0.07% | 255,759 |
| Aug 8, 2025 | 148,400.00 | 151,500.00 | 146,500.00 | 149,600.00 | 149,600.00 | 0.34% | 300,814 |
| Aug 7, 2025 | 147,900.00 | 151,000.00 | 146,150.00 | 149,100.00 | 149,100.00 | -0.27% | 270,189 |
| Aug 6, 2025 | 136,000.00 | 152,000.00 | 136,000.00 | 149,500.00 | 149,500.00 | 7.86% | 950,377 |
| Aug 5, 2025 | 139,800.00 | 142,000.00 | 137,300.00 | 138,600.00 | 138,600.00 | 2.14% | 363,014 |
| Aug 4, 2025 | 130,200.00 | 137,200.00 | 129,600.00 | 135,700.00 | 135,700.00 | 6.68% | 481,645 |
| Aug 1, 2025 | 131,200.00 | 132,300.00 | 126,700.00 | 127,200.00 | 127,200.00 | -5.36% | 404,422 |
| Jul 31, 2025 | 135,000.00 | 135,600.00 | 131,000.00 | 134,400.00 | 134,400.00 | -0.30% | 417,534 |
| Jul 30, 2025 | 139,800.00 | 140,500.00 | 134,300.00 | 134,800.00 | 134,800.00 | -3.02% | 277,124 |
| Jul 29, 2025 | 138,900.00 | 140,000.00 | 135,900.00 | 139,000.00 | 139,000.00 | -0.64% | 261,888 |
| Jul 28, 2025 | 139,900.00 | 144,100.00 | 138,800.00 | 139,900.00 | 139,900.00 | -1.13% | 297,127 |
| Jul 25, 2025 | 143,800.00 | 144,000.00 | 140,800.00 | 141,500.00 | 141,500.00 | -2.41% | 312,261 |
| Jul 24, 2025 | 144,300.00 | 151,600.00 | 143,900.00 | 145,000.00 | 145,000.00 | 0.55% | 584,149 |
| Jul 23, 2025 | 146,000.00 | 147,700.00 | 142,500.00 | 144,200.00 | 144,200.00 | 0.14% | 319,657 |
| Jul 22, 2025 | 145,100.00 | 151,100.00 | 142,000.00 | 144,000.00 | 144,000.00 | 0.42% | 686,881 |
| Jul 21, 2025 | 144,000.00 | 147,200.00 | 140,600.00 | 143,400.00 | 143,400.00 | -2.71% | 423,792 |
| Jul 18, 2025 | 145,600.00 | 156,200.00 | 139,100.00 | 147,400.00 | 147,400.00 | 6.20% | 1,835,448 |