LigaChem Biosciences Inc. (KOSDAQ:141080)
South Korea
· Delayed Price · Currency is KRW 190,300
-8,900 (-4.47%)
Mar 9, 2026, 3:30 PM KST
LigaChem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 187,000.00 | 202,000.00 | 186,800.00 | 199,200.00 | 199,200.00 | 4.84% | 511,496 |
| Mar 5, 2026 | 175,200.00 | 202,500.00 | 173,000.00 | 190,000.00 | 190,000.00 | 17.36% | 606,243 |
| Mar 4, 2026 | 189,700.00 | 189,700.00 | 159,900.00 | 161,900.00 | 161,900.00 | -15.81% | 546,405 |
| Mar 3, 2026 | 189,500.00 | 209,000.00 | 186,100.00 | 192,300.00 | 192,300.00 | 0.31% | 711,159 |
| Feb 27, 2026 | 187,300.00 | 194,200.00 | 186,000.00 | 191,700.00 | 191,700.00 | 2.35% | 360,988 |
| Feb 26, 2026 | 182,000.00 | 189,400.00 | 179,000.00 | 187,300.00 | 187,300.00 | 1.57% | 400,993 |
| Feb 25, 2026 | 184,900.00 | 187,900.00 | 181,400.00 | 184,400.00 | 184,400.00 | 0.71% | 313,032 |
| Feb 24, 2026 | 184,600.00 | 188,200.00 | 181,600.00 | 183,100.00 | 183,100.00 | 1.50% | 351,361 |
| Feb 23, 2026 | 175,000.00 | 188,300.00 | 173,600.00 | 180,400.00 | 180,400.00 | 4.16% | 437,404 |
| Feb 20, 2026 | 176,900.00 | 178,700.00 | 173,100.00 | 173,200.00 | 173,200.00 | -2.53% | 202,957 |
| Feb 19, 2026 | 176,800.00 | 179,800.00 | 169,000.00 | 177,700.00 | 177,700.00 | 0.62% | 475,375 |
| Feb 13, 2026 | 177,000.00 | 179,000.00 | 174,200.00 | 176,600.00 | 176,600.00 | -1.12% | 228,217 |
| Feb 12, 2026 | 178,700.00 | 183,300.00 | 176,100.00 | 178,600.00 | 178,600.00 | -0.89% | 286,848 |
| Feb 11, 2026 | 183,600.00 | 186,900.00 | 178,600.00 | 180,200.00 | 180,200.00 | 0.95% | 251,632 |
| Feb 10, 2026 | 177,200.00 | 186,500.00 | 176,100.00 | 178,500.00 | 178,500.00 | 0.17% | 308,152 |
| Feb 9, 2026 | 174,900.00 | 180,800.00 | 172,200.00 | 178,200.00 | 178,200.00 | 4.95% | 388,473 |
| Feb 6, 2026 | 174,500.00 | 176,900.00 | 167,100.00 | 169,800.00 | 169,800.00 | -6.70% | 383,947 |
| Feb 5, 2026 | 186,000.00 | 189,500.00 | 179,200.00 | 182,000.00 | 182,000.00 | -1.99% | 322,705 |
| Feb 4, 2026 | 191,900.00 | 193,900.00 | 183,100.00 | 185,700.00 | 185,700.00 | -3.98% | 506,193 |
| Feb 3, 2026 | 204,500.00 | 204,500.00 | 189,400.00 | 193,400.00 | 193,400.00 | 0.36% | 489,635 |
| Feb 2, 2026 | 193,000.00 | 203,500.00 | 189,300.00 | 192,700.00 | 192,700.00 | -5.07% | 586,276 |
| Jan 30, 2026 | 200,000.00 | 221,500.00 | 196,500.00 | 203,000.00 | 203,000.00 | -2.87% | 812,539 |
| Jan 29, 2026 | 204,500.00 | 212,500.00 | 198,000.00 | 209,000.00 | 209,000.00 | 3.21% | 771,316 |
| Jan 28, 2026 | 192,800.00 | 205,000.00 | 191,000.00 | 202,500.00 | 202,500.00 | 4.98% | 851,633 |
| Jan 27, 2026 | 184,600.00 | 194,400.00 | 184,200.00 | 192,900.00 | 192,900.00 | 3.93% | 851,780 |
| Jan 26, 2026 | 168,300.00 | 190,900.00 | 167,900.00 | 185,600.00 | 185,600.00 | 11.87% | 1,588,766 |
| Jan 23, 2026 | 148,300.00 | 166,500.00 | 148,300.00 | 165,900.00 | 165,900.00 | 12.32% | 796,368 |
| Jan 22, 2026 | 149,200.00 | 149,400.00 | 141,600.00 | 147,700.00 | 147,700.00 | 0.82% | 499,602 |
| Jan 21, 2026 | 162,400.00 | 162,600.00 | 142,900.00 | 146,500.00 | 146,500.00 | -12.12% | 1,113,850 |
| Jan 20, 2026 | 167,900.00 | 171,200.00 | 165,700.00 | 166,700.00 | 166,700.00 | -0.42% | 378,073 |
| Jan 19, 2026 | 165,500.00 | 169,900.00 | 164,000.00 | 167,400.00 | 167,400.00 | 0.36% | 245,706 |
| Jan 16, 2026 | 160,100.00 | 169,900.00 | 157,000.00 | 166,800.00 | 166,800.00 | 2.33% | 601,679 |
| Jan 15, 2026 | 165,500.00 | 166,600.00 | 161,200.00 | 163,000.00 | 163,000.00 | 0.12% | 210,383 |
| Jan 14, 2026 | 170,500.00 | 170,900.00 | 159,400.00 | 162,800.00 | 162,800.00 | -3.84% | 500,953 |
| Jan 13, 2026 | 176,500.00 | 177,100.00 | 168,400.00 | 169,300.00 | 169,300.00 | -4.40% | 420,691 |
| Jan 12, 2026 | 180,200.00 | 182,800.00 | 175,100.00 | 177,100.00 | 177,100.00 | -2.59% | 242,245 |
| Jan 9, 2026 | 185,000.00 | 186,400.00 | 178,500.00 | 181,800.00 | 181,800.00 | -1.41% | 319,533 |
| Jan 8, 2026 | 182,900.00 | 186,500.00 | 179,200.00 | 184,400.00 | 184,400.00 | 3.07% | 520,330 |
| Jan 7, 2026 | 175,300.00 | 181,100.00 | 173,400.00 | 178,900.00 | 178,900.00 | 2.05% | 348,189 |
| Jan 6, 2026 | 175,100.00 | 178,500.00 | 173,500.00 | 175,300.00 | 175,300.00 | -0.45% | 299,618 |
| Jan 5, 2026 | 169,800.00 | 177,200.00 | 165,800.00 | 176,100.00 | 176,100.00 | 3.10% | 388,278 |
| Jan 2, 2026 | 172,600.00 | 174,400.00 | 169,800.00 | 170,800.00 | 170,800.00 | -1.67% | 294,508 |
| Dec 30, 2025 | 175,200.00 | 175,900.00 | 170,200.00 | 173,700.00 | 173,700.00 | -0.52% | 241,336 |
| Dec 29, 2025 | 181,400.00 | 181,500.00 | 173,000.00 | 174,600.00 | 174,600.00 | -3.00% | 449,325 |
| Dec 26, 2025 | 173,500.00 | 181,200.00 | 171,550.00 | 180,000.00 | 180,000.00 | 4.35% | 494,900 |
| Dec 24, 2025 | 170,300.00 | 173,600.00 | 168,300.00 | 172,500.00 | 172,500.00 | 1.35% | 255,900 |
| Dec 23, 2025 | 174,000.00 | 174,200.00 | 169,400.00 | 170,200.00 | 170,200.00 | -1.16% | 278,670 |
| Dec 22, 2025 | 176,700.00 | 181,500.00 | 171,000.00 | 172,200.00 | 172,200.00 | 0.29% | 330,241 |
| Dec 19, 2025 | 168,000.00 | 177,600.00 | 165,500.00 | 171,700.00 | 171,700.00 | 2.81% | 543,302 |
| Dec 18, 2025 | 165,700.00 | 168,600.00 | 163,000.00 | 167,000.00 | 167,000.00 | -0.95% | 274,406 |
| Dec 17, 2025 | 171,600.00 | 172,800.00 | 167,600.00 | 168,600.00 | 168,600.00 | -2.09% | 278,795 |
| Dec 16, 2025 | 178,000.00 | 179,000.00 | 171,800.00 | 172,200.00 | 172,200.00 | -3.20% | 318,224 |
| Dec 15, 2025 | 176,000.00 | 178,000.00 | 173,900.00 | 177,900.00 | 177,900.00 | 0.96% | 324,773 |
| Dec 12, 2025 | 186,100.00 | 189,300.00 | 175,600.00 | 176,200.00 | 176,200.00 | -5.93% | 537,395 |
| Dec 11, 2025 | 191,000.00 | 191,500.00 | 187,000.00 | 187,300.00 | 187,300.00 | -0.85% | 290,585 |
| Dec 10, 2025 | 182,100.00 | 190,600.00 | 180,600.00 | 188,900.00 | 188,900.00 | 3.11% | 335,846 |
| Dec 9, 2025 | 185,500.00 | 186,100.00 | 181,300.00 | 183,200.00 | 183,200.00 | 0.11% | 217,812 |
| Dec 8, 2025 | 186,700.00 | 188,100.00 | 182,000.00 | 183,000.00 | 183,000.00 | -1.35% | 266,732 |
| Dec 5, 2025 | 195,000.00 | 198,400.00 | 180,200.00 | 185,500.00 | 185,500.00 | -5.41% | 707,234 |
| Dec 4, 2025 | 190,000.00 | 203,500.00 | 189,500.00 | 196,100.00 | 196,100.00 | 3.37% | 510,496 |
| Dec 3, 2025 | 192,300.00 | 192,700.00 | 188,400.00 | 189,700.00 | 189,700.00 | -1.15% | 245,361 |
| Dec 2, 2025 | 192,500.00 | 192,900.00 | 187,800.00 | 191,900.00 | 191,900.00 | -1.99% | 425,288 |
| Dec 1, 2025 | 196,500.00 | 199,300.00 | 192,100.00 | 195,800.00 | 195,800.00 | 1.29% | 534,472 |
| Nov 28, 2025 | 184,000.00 | 194,500.00 | 182,800.00 | 193,300.00 | 193,300.00 | 6.97% | 887,269 |
| Nov 27, 2025 | 184,500.00 | 185,500.00 | 179,800.00 | 180,700.00 | 180,700.00 | -2.64% | 344,630 |
| Nov 26, 2025 | 176,500.00 | 190,200.00 | 173,700.00 | 185,600.00 | 185,600.00 | 7.35% | 862,142 |
| Nov 25, 2025 | 171,600.00 | 178,000.00 | 170,200.00 | 172,900.00 | 172,900.00 | 0.76% | 345,639 |
| Nov 24, 2025 | 181,000.00 | 181,200.00 | 171,200.00 | 171,600.00 | 171,600.00 | -3.70% | 457,836 |
| Nov 21, 2025 | 173,000.00 | 179,700.00 | 172,700.00 | 178,200.00 | 178,200.00 | 0.34% | 393,072 |
| Nov 20, 2025 | 173,200.00 | 179,000.00 | 171,500.00 | 177,600.00 | 177,600.00 | 2.42% | 378,064 |
| Nov 19, 2025 | 178,500.00 | 179,100.00 | 169,100.00 | 173,400.00 | 173,400.00 | -2.86% | 412,086 |
| Nov 18, 2025 | 180,900.00 | 183,100.00 | 173,600.00 | 178,500.00 | 178,500.00 | 0.73% | 545,776 |
| Nov 17, 2025 | 172,800.00 | 180,900.00 | 169,400.00 | 177,200.00 | 177,200.00 | 0.97% | 630,023 |
| Nov 14, 2025 | 164,200.00 | 178,000.00 | 161,000.00 | 175,500.00 | 175,500.00 | 4.53% | 1,146,630 |
| Nov 13, 2025 | 167,900.00 | 171,100.00 | 163,500.00 | 167,900.00 | 167,900.00 | -1.64% | 1,175,667 |
| Nov 12, 2025 | 148,400.00 | 171,200.00 | 148,000.00 | 170,700.00 | 170,700.00 | 17.56% | 2,652,659 |
| Nov 11, 2025 | 148,600.00 | 148,800.00 | 143,100.00 | 145,200.00 | 145,200.00 | -2.16% | 348,948 |
| Nov 10, 2025 | 151,000.00 | 151,500.00 | 146,700.00 | 148,400.00 | 148,400.00 | -0.27% | 175,811 |
| Nov 7, 2025 | 152,000.00 | 155,000.00 | 146,800.00 | 148,800.00 | 148,800.00 | -2.81% | 320,374 |
| Nov 6, 2025 | 154,800.00 | 159,700.00 | 152,500.00 | 153,100.00 | 153,100.00 | 0.72% | 473,725 |
| Nov 5, 2025 | 158,900.00 | 159,100.00 | 146,100.00 | 152,000.00 | 152,000.00 | -3.43% | 510,607 |
| Nov 4, 2025 | 146,900.00 | 159,300.00 | 144,600.00 | 157,400.00 | 157,400.00 | 5.85% | 1,020,895 |
| Nov 3, 2025 | 147,100.00 | 149,000.00 | 143,700.00 | 148,700.00 | 148,700.00 | 1.57% | 380,190 |
| Oct 31, 2025 | 142,800.00 | 146,800.00 | 141,800.00 | 146,400.00 | 146,400.00 | 3.46% | 396,848 |
| Oct 30, 2025 | 143,200.00 | 144,800.00 | 139,100.00 | 141,500.00 | 141,500.00 | 0.14% | 234,402 |
| Oct 29, 2025 | 143,200.00 | 143,800.00 | 139,600.00 | 141,300.00 | 141,300.00 | -1.94% | 262,446 |
| Oct 28, 2025 | 146,500.00 | 146,500.00 | 142,300.00 | 144,100.00 | 144,100.00 | -0.07% | 254,815 |
| Oct 27, 2025 | 133,500.00 | 144,400.00 | 133,100.00 | 144,200.00 | 144,200.00 | 8.58% | 548,155 |
| Oct 24, 2025 | 134,900.00 | 135,300.00 | 132,200.00 | 132,800.00 | 132,800.00 | -1.04% | 236,939 |
| Oct 23, 2025 | 135,800.00 | 138,000.00 | 133,600.00 | 134,200.00 | 134,200.00 | -1.47% | 186,548 |
| Oct 22, 2025 | 135,400.00 | 139,000.00 | 133,300.00 | 136,200.00 | 136,200.00 | 0.37% | 243,784 |
| Oct 21, 2025 | 139,600.00 | 139,700.00 | 133,100.00 | 135,700.00 | 135,700.00 | -0.66% | 374,100 |
| Oct 20, 2025 | 134,100.00 | 138,900.00 | 132,600.00 | 136,600.00 | 136,600.00 | 3.80% | 388,225 |
| Oct 17, 2025 | 135,500.00 | 137,200.00 | 131,000.00 | 131,600.00 | 131,600.00 | -0.75% | 520,711 |
| Oct 16, 2025 | 145,400.00 | 145,500.00 | 131,000.00 | 132,600.00 | 132,600.00 | -7.98% | 1,001,237 |
| Oct 15, 2025 | 148,700.00 | 150,200.00 | 143,000.00 | 144,100.00 | 144,100.00 | -1.77% | 344,881 |
| Oct 14, 2025 | 152,800.00 | 156,600.00 | 144,600.00 | 146,700.00 | 146,700.00 | -3.10% | 384,162 |
| Oct 13, 2025 | 147,900.00 | 158,500.00 | 147,000.00 | 151,400.00 | 151,400.00 | 0.53% | 325,505 |
| Oct 10, 2025 | 153,000.00 | 153,100.00 | 147,900.00 | 150,600.00 | 150,600.00 | -1.12% | 233,364 |
| Oct 2, 2025 | 148,500.00 | 152,300.00 | 146,700.00 | 152,300.00 | 152,300.00 | 2.77% | 298,611 |