LigaChem Biosciences Inc. (KOSDAQ:141080)
South Korea
· Delayed Price · Currency is KRW 194,500
-9,000 (-4.42%)
Apr 29, 2026, 3:30 PM KST
LigaChem Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 280,671 |
| 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% | 404,307 |
| 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% | 319,968 |
| 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% | 400,172 |
| Mar 19, 2026 | 206,000.00 | 211,000.00 | 198,000.00 | 199,900.00 | 199,900.00 | -5.26% | 363,749 |
| Mar 18, 2026 | 212,000.00 | 219,000.00 | 208,000.00 | 211,000.00 | 211,000.00 | 0.48% | 390,706 |
| Mar 17, 2026 | 211,000.00 | 225,000.00 | 203,500.00 | 210,000.00 | 210,000.00 | 4.48% | 745,729 |
| Mar 16, 2026 | 204,000.00 | 208,500.00 | 195,100.00 | 201,000.00 | 201,000.00 | - | 380,798 |
| Mar 13, 2026 | 180,000.00 | 211,000.00 | 179,000.00 | 201,000.00 | 201,000.00 | 9.42% | 959,827 |
| Mar 12, 2026 | 178,700.00 | 194,600.00 | 178,500.00 | 183,700.00 | 183,700.00 | 2.28% | 534,607 |
| Mar 11, 2026 | 183,700.00 | 189,000.00 | 177,400.00 | 179,600.00 | 179,600.00 | -0.50% | 344,737 |
| Mar 10, 2026 | 199,000.00 | 199,200.00 | 180,500.00 | 180,500.00 | 180,500.00 | -5.15% | 528,264 |
| Mar 9, 2026 | 186,500.00 | 192,400.00 | 183,200.00 | 190,300.00 | 190,300.00 | -4.47% | 343,059 |
| 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 |