LigaChem Biosciences Inc. 141080
KRX · South Korea · Health Technology
KRW 86,200.00+6,400.00 (+8.02%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 86,200.00 | +8.02% | KRW 79,500.00 | KRW 86,200.00 | KRW 78,200.00 | 318.11K |
| 2026-09-30 | KRW 79,800.00 | +0.38% | KRW 79,500.00 | KRW 81,600.00 | KRW 78,900.00 | 130.60K |
| 2026-09-29 | KRW 79,500.00 | -0.38% | KRW 79,000.00 | KRW 80,600.00 | KRW 77,300.00 | 166.89K |
| 2026-09-28 | KRW 79,800.00 | -1.24% | KRW 83,400.00 | KRW 83,500.00 |
| KRW 79,300.00 |
| 215.43K |
| 2026-09-23 | KRW 80,800.00 | +0.75% | KRW 80,200.00 | KRW 83,000.00 | KRW 80,000.00 | 125.05K |
| 2026-09-22 | KRW 80,200.00 | -2.08% | KRW 82,200.00 | KRW 82,300.00 | KRW 79,900.00 | 152.87K |
| 2026-09-21 | KRW 81,900.00 | -0.36% | KRW 81,900.00 | KRW 82,900.00 | KRW 80,600.00 | 146.30K |
| 2026-09-18 | KRW 82,200.00 | -1.20% | KRW 83,600.00 | KRW 83,700.00 | KRW 81,600.00 | 190.38K |
| 2026-09-17 | KRW 83,200.00 | +0.73% | KRW 83,300.00 | KRW 84,500.00 | KRW 82,100.00 | 133.09K |
| 2026-09-16 | KRW 82,600.00 | -1.31% | KRW 82,900.00 | KRW 83,200.00 | KRW 79,700.00 | 242.92K |
| 2026-09-15 | KRW 83,700.00 | -1.18% | KRW 84,800.00 | KRW 86,500.00 | KRW 82,700.00 | 154.14K |
| 2026-09-14 | KRW 84,700.00 | -0.59% | KRW 83,000.00 | KRW 86,200.00 | KRW 81,700.00 | 150.30K |
| 2026-09-11 | KRW 85,200.00 | -2.74% | KRW 84,400.00 | KRW 86,600.00 | KRW 83,500.00 | 182.90K |
| 2026-09-10 | KRW 87,600.00 | -2.99% | KRW 88,600.00 | KRW 89,400.00 | KRW 84,800.00 | 412.94K |
| 2026-09-09 | KRW 90,300.00 | +1.12% | KRW 88,500.00 | KRW 91,100.00 | KRW 88,500.00 | 147.36K |
| 2026-09-08 | KRW 89,300.00 | -3.25% | KRW 92,300.00 | KRW 93,200.00 | KRW 89,200.00 | 265.88K |
| 2026-09-07 | KRW 92,300.00 | +0.33% | KRW 92,900.00 | KRW 93,800.00 | KRW 91,600.00 | 145.22K |
| 2026-09-04 | KRW 92,000.00 | +4.19% | KRW 89,600.00 | KRW 93,900.00 | KRW 89,400.00 | 161.67K |
| 2026-09-03 | KRW 88,300.00 | -2.75% | KRW 92,200.00 | KRW 93,000.00 | KRW 87,200.00 | 209.51K |
| 2026-09-02 | KRW 90,800.00 | -4.32% | KRW 91,900.00 | KRW 97,100.00 | KRW 89,400.00 | 223.74K |
| 2026-09-01 | KRW 94,900.00 | -1.66% | KRW 95,400.00 | KRW 96,500.00 | KRW 93,000.00 | 157.23K |
| 2026-08-31 | KRW 96,500.00 | -4.46% | KRW 98,200.00 | KRW 98,200.00 | KRW 92,600.00 | 255.01K |
| 2026-08-28 | KRW 101,000.00 | +1.41% | KRW 100,200.00 | KRW 102,700.00 | KRW 99,500.00 | 163.44K |
| 2026-08-27 | KRW 99,600.00 | +1.32% | KRW 97,400.00 | KRW 100,900.00 | KRW 96,900.00 | 190.63K |
| 2026-08-26 | KRW 98,300.00 | -1.40% | KRW 99,700.00 | KRW 102,800.00 | KRW 97,500.00 | 215.28K |
| 2026-08-25 | KRW 99,700.00 | -3.11% | KRW 100,900.00 | KRW 101,900.00 | KRW 94,000.00 | 247.05K |
| 2026-08-24 | KRW 102,900.00 | +2.90% | KRW 100,100.00 | KRW 104,600.00 | KRW 99,700.00 | 172.83K |
| 2026-08-21 | KRW 100,000.00 | -7.66% | KRW 104,200.00 | KRW 104,900.00 | KRW 98,800.00 | 263.63K |
| 2026-08-20 | KRW 108,300.00 | +3.74% | KRW 110,700.00 | KRW 113,000.00 | KRW 104,000.00 | 219.13K |
| 2026-08-19 | KRW 104,400.00 | -0.67% | KRW 103,000.00 | KRW 106,400.00 | KRW 100,300.00 | 215.27K |
| 2026-08-18 | KRW 105,100.00 | -7.73% | KRW 111,600.00 | KRW 112,100.00 | KRW 103,500.00 | 437.98K |
| 2026-08-14 | KRW 113,900.00 | -0.44% | KRW 115,500.00 | KRW 120,600.00 | KRW 112,000.00 | 212.38K |
| 2026-08-13 | KRW 114,400.00 | -0.61% | KRW 115,200.00 | KRW 117,700.00 | KRW 111,700.00 | 367.57K |
| 2026-08-12 | KRW 115,100.00 | -1.54% | KRW 115,800.00 | KRW 117,000.00 | KRW 113,100.00 | 321.31K |
| 2026-08-11 | KRW 116,900.00 | -2.50% | KRW 118,600.00 | KRW 122,500.00 | KRW 114,900.00 | 352.53K |
| 2026-08-10 | KRW 119,900.00 | +5.92% | KRW 116,200.00 | KRW 123,500.00 | KRW 111,600.00 | 498.91K |
| 2026-08-07 | KRW 113,200.00 | +2.07% | KRW 110,800.00 | KRW 114,300.00 | KRW 106,500.00 | 279.11K |
| 2026-08-06 | KRW 110,900.00 | +1.28% | KRW 113,000.00 | KRW 114,700.00 | KRW 105,100.00 | 351.62K |
| 2026-08-05 | KRW 109,500.00 | -0.36% | KRW 108,900.00 | KRW 114,000.00 | KRW 106,400.00 | 364.17K |
| 2026-08-04 | KRW 109,900.00 | +15.20% | KRW 95,100.00 | KRW 111,400.00 | KRW 95,100.00 | 570.55K |
| 2026-08-03 | KRW 95,400.00 | +9.03% | KRW 85,500.00 | KRW 99,300.00 | KRW 84,900.00 | 355.30K |
| 2026-07-31 | KRW 87,500.00 | +12.32% | KRW 81,400.00 | KRW 89,700.00 | KRW 79,500.00 | 322.19K |
| 2026-07-30 | KRW 77,900.00 | -6.03% | KRW 79,300.00 | KRW 83,500.00 | KRW 76,900.00 | 435.34K |
| 2026-07-29 | KRW 82,900.00 | -8.50% | KRW 90,800.00 | KRW 91,800.00 | KRW 77,400.00 | 682.11K |
| 2026-07-28 | KRW 90,600.00 | -7.17% | KRW 94,300.00 | KRW 96,300.00 | KRW 87,400.00 | 263.64K |
| 2026-07-27 | KRW 97,600.00 | +1.56% | KRW 98,300.00 | KRW 101,600.00 | KRW 95,200.00 | 184.77K |
| 2026-07-24 | KRW 96,100.00 | -5.51% | KRW 98,900.00 | KRW 101,400.00 | KRW 94,700.00 | 227.75K |
| 2026-07-23 | KRW 101,700.00 | +8.31% | KRW 94,500.00 | KRW 102,000.00 | KRW 93,500.00 | 293.49K |
| 2026-07-22 | KRW 93,900.00 | +0.32% | KRW 95,400.00 | KRW 97,900.00 | KRW 93,400.00 | 287.71K |
| 2026-07-21 | KRW 93,600.00 | -3.60% | KRW 96,400.00 | KRW 98,000.00 | KRW 90,100.00 | 646.49K |
| 2026-07-20 | KRW 97,100.00 | -6.36% | KRW 99,900.00 | KRW 101,300.00 | KRW 95,000.00 | 237.33K |
| 2026-07-16 | KRW 103,700.00 | -6.58% | KRW 109,400.00 | KRW 111,800.00 | KRW 102,500.00 | 275.81K |
| 2026-07-15 | KRW 111,000.00 | +6.42% | KRW 106,200.00 | KRW 113,200.00 | KRW 105,500.00 | 297.81K |
| 2026-07-14 | KRW 104,300.00 | -7.94% | KRW 112,200.00 | KRW 112,400.00 | KRW 98,300.00 | 745.87K |
| 2026-07-13 | KRW 113,300.00 | -5.82% | KRW 121,000.00 | KRW 127,900.00 | KRW 111,600.00 | 433.90K |
| 2026-07-10 | KRW 120,300.00 | +1.78% | KRW 116,800.00 | KRW 130,600.00 | KRW 115,500.00 | 437.29K |
| 2026-07-09 | KRW 118,200.00 | -1.83% | KRW 121,500.00 | KRW 130,900.00 | KRW 117,800.00 | 698.16K |
| 2026-07-08 | KRW 120,400.00 | -11.60% | KRW 135,500.00 | KRW 135,700.00 | KRW 118,400.00 | 588.37K |
| 2026-07-07 | KRW 136,200.00 | +6.57% | KRW 127,800.00 | KRW 144,500.00 | KRW 126,900.00 | 586.64K |
| 2026-07-06 | KRW 127,800.00 | -4.41% | KRW 132,600.00 | KRW 135,000.00 | KRW 124,700.00 | 311.47K |
| 2026-07-03 | KRW 133,700.00 | -6.44% | KRW 146,200.00 | KRW 147,500.00 | KRW 129,500.00 | 439.19K |
| 2026-07-02 | KRW 142,900.00 | -4.73% | KRW 148,500.00 | KRW 150,800.00 | KRW 140,400.00 | 359.36K |
| 2026-07-01 | KRW 150,000.00 | +0.07% | KRW 153,100.00 | KRW 159,500.00 | KRW 145,800.00 | 494.96K |
| 2026-06-30 | KRW 149,900.00 | -7.98% | KRW 160,900.00 | KRW 162,700.00 | KRW 149,900.00 | 453.40K |
| 2026-06-29 | KRW 162,900.00 | +14.00% | KRW 151,200.00 | KRW 173,800.00 | KRW 150,800.00 | 1.15M |
| 2026-06-26 | KRW 142,900.00 | -8.28% | KRW 166,900.00 | KRW 167,000.00 | KRW 139,600.00 | 1.01M |
| 2026-06-25 | KRW 155,800.00 | +2.10% | KRW 151,100.00 | KRW 161,200.00 | KRW 150,100.00 | 487.93K |
| 2026-06-24 | KRW 152,600.00 | +10.58% | KRW 139,400.00 | KRW 155,000.00 | KRW 134,600.00 | 612.30K |
| 2026-06-23 | KRW 138,000.00 | +3.06% | KRW 132,000.00 | KRW 149,400.00 | KRW 132,000.00 | 567.93K |
| 2026-06-22 | KRW 133,900.00 | -0.52% | KRW 132,000.00 | KRW 135,600.00 | KRW 127,900.00 | 172.70K |
| 2026-06-19 | KRW 134,600.00 | +0.07% | KRW 134,000.00 | KRW 144,400.00 | KRW 130,500.00 | 346.88K |
| 2026-06-18 | KRW 134,500.00 | -7.94% | KRW 146,100.00 | KRW 147,400.00 | KRW 132,100.00 | 319.51K |
| 2026-06-17 | KRW 146,100.00 | +4.58% | KRW 143,200.00 | KRW 151,400.00 | KRW 137,200.00 | 384.46K |
| 2026-06-16 | KRW 139,700.00 | +5.20% | KRW 132,800.00 | KRW 142,900.00 | KRW 130,100.00 | 252.00K |
| 2026-06-15 | KRW 132,800.00 | +2.79% | KRW 131,600.00 | KRW 138,400.00 | KRW 130,800.00 | 172.90K |
| 2026-06-12 | KRW 129,200.00 | -4.15% | KRW 139,800.00 | KRW 139,800.00 | KRW 128,000.00 | 311.13K |
| 2026-06-11 | KRW 134,800.00 | +2.98% | KRW 127,800.00 | KRW 139,900.00 | KRW 121,200.00 | 528.83K |
| 2026-06-10 | KRW 130,900.00 | +2.27% | KRW 124,500.00 | KRW 133,500.00 | KRW 124,300.00 | 286.78K |
| 2026-06-09 | KRW 128,000.00 | +9.87% | KRW 117,000.00 | KRW 132,200.00 | KRW 114,000.00 | 567.80K |
| 2026-06-08 | KRW 116,500.00 | -14.40% | KRW 122,500.00 | KRW 124,900.00 | KRW 112,500.00 | 529.84K |
| 2026-06-05 | KRW 136,100.00 | -6.52% | KRW 150,900.00 | KRW 152,200.00 | KRW 135,900.00 | 391.45K |
| 2026-06-04 | KRW 145,600.00 | -1.42% | KRW 150,400.00 | KRW 158,500.00 | KRW 143,600.00 | 329.17K |
| 2026-06-02 | KRW 147,700.00 | +0.61% | KRW 147,000.00 | KRW 155,900.00 | KRW 142,700.00 | 466.08K |
| 2026-06-01 | KRW 146,800.00 | -2.85% | KRW 151,100.00 | KRW 155,600.00 | KRW 144,300.00 | 399.86K |
| 2026-05-29 | KRW 151,100.00 | -2.52% | KRW 156,800.00 | KRW 157,000.00 | KRW 145,900.00 | 273.96K |
| 2026-05-28 | KRW 155,000.00 | -4.79% | KRW 161,400.00 | KRW 164,000.00 | KRW 148,400.00 | 375.69K |
| 2026-05-27 | KRW 162,800.00 | +4.29% | KRW 152,000.00 | KRW 172,500.00 | KRW 150,300.00 | 645.29K |
| 2026-05-26 | KRW 156,100.00 | -0.83% | KRW 163,800.00 | KRW 165,700.00 | KRW 155,000.00 | 334.20K |
| 2026-05-22 | KRW 157,400.00 | +12.83% | KRW 145,200.00 | KRW 165,000.00 | KRW 145,100.00 | 735.49K |
| 2026-05-21 | KRW 139,500.00 | +0.94% | KRW 144,700.00 | KRW 148,300.00 | KRW 139,300.00 | 319.71K |