Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,884.31 +7.26 (+0.09%) Bitcoin USD
64,440.19 +750.36 (+1.18%) CMC Crypto 200
1,373.41 +60.78 (+4.86%)
LigaChem Biosciences Inc. (141080.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 62,100.00 | 65,500.00 | 61,500.00 | 63,900.00 | 63,900.00 | 901,014 |
| 18 Apr 2024 | 59,400.00 | 62,500.00 | 59,000.00 | 62,100.00 | 62,100.00 | 436,049 |
| 17 Apr 2024 | 61,000.00 | 61,500.00 | 58,800.00 | 58,800.00 | 58,800.00 | 538,916 |
| 16 Apr 2024 | 63,000.00 | 63,300.00 | 60,100.00 | 61,000.00 | 61,000.00 | 480,588 |
| 15 Apr 2024 | 63,300.00 | 64,000.00 | 62,100.00 | 63,400.00 | 63,400.00 | 385,459 |
| 12 Apr 2024 | 62,000.00 | 64,900.00 | 61,200.00 | 64,400.00 | 64,400.00 | 686,599 |
| 11 Apr 2024 | 61,200.00 | 64,000.00 | 60,700.00 | 61,400.00 | 61,400.00 | 548,250 |
| 09 Apr 2024 | 62,300.00 | 63,600.00 | 61,200.00 | 63,300.00 | 63,300.00 | 652,739 |
| 08 Apr 2024 | 64,600.00 | 64,600.00 | 62,000.00 | 62,300.00 | 62,300.00 | 696,992 |
| 05 Apr 2024 | 63,200.00 | 66,100.00 | 63,100.00 | 64,600.00 | 64,600.00 | 577,985 |
| 04 Apr 2024 | 66,400.00 | 67,300.00 | 65,000.00 | 65,100.00 | 65,100.00 | 619,457 |
| 03 Apr 2024 | 64,000.00 | 68,100.00 | 63,900.00 | 66,200.00 | 66,200.00 | 1,510,258 |
| 02 Apr 2024 | 73,000.00 | 73,200.00 | 64,700.00 | 65,100.00 | 65,100.00 | 2,686,364 |
| 01 Apr 2024 | 74,500.00 | 76,300.00 | 73,300.00 | 73,800.00 | 73,800.00 | 1,028,856 |
| 29 Mar 2024 | 74,000.00 | 76,300.00 | 73,300.00 | 74,800.00 | 74,800.00 | 877,616 |
| 28 Mar 2024 | 78,600.00 | 78,800.00 | 74,000.00 | 74,100.00 | 74,100.00 | 2,159,357 |
| 27 Mar 2024 | 73,400.00 | 76,000.00 | 71,000.00 | 76,000.00 | 76,000.00 | 1,474,779 |
| 26 Mar 2024 | 74,800.00 | 77,200.00 | 72,400.00 | 73,000.00 | 73,000.00 | 1,897,966 |
| 25 Mar 2024 | 74,600.00 | 76,400.00 | 72,800.00 | 76,000.00 | 76,000.00 | 1,933,171 |
| 22 Mar 2024 | 71,400.00 | 73,700.00 | 69,900.00 | 72,600.00 | 72,600.00 | 1,120,642 |
| 21 Mar 2024 | 69,500.00 | 72,400.00 | 69,100.00 | 71,800.00 | 71,800.00 | 1,159,452 |
| 20 Mar 2024 | 71,200.00 | 71,400.00 | 68,300.00 | 68,500.00 | 68,500.00 | 1,187,288 |
| 19 Mar 2024 | 69,300.00 | 72,900.00 | 67,900.00 | 72,200.00 | 72,200.00 | 1,682,686 |
| 18 Mar 2024 | 69,800.00 | 71,200.00 | 68,900.00 | 69,300.00 | 69,300.00 | 1,269,958 |
| 15 Mar 2024 | 72,500.00 | 72,900.00 | 67,900.00 | 69,000.00 | 69,000.00 | 2,187,540 |
| 14 Mar 2024 | 74,400.00 | 75,900.00 | 72,100.00 | 73,300.00 | 73,300.00 | 1,561,465 |
| 13 Mar 2024 | 76,800.00 | 79,500.00 | 72,100.00 | 74,400.00 | 74,400.00 | 2,756,900 |
| 12 Mar 2024 | 76,300.00 | 78,400.00 | 75,600.00 | 77,200.00 | 77,200.00 | 1,588,048 |
| 11 Mar 2024 | 81,500.00 | 84,000.00 | 77,000.00 | 77,600.00 | 77,600.00 | 3,712,188 |
| 08 Mar 2024 | 74,500.00 | 80,300.00 | 72,700.00 | 79,000.00 | 79,000.00 | 5,846,265 |
| 07 Mar 2024 | 75,000.00 | 77,100.00 | 71,900.00 | 75,800.00 | 75,800.00 | 6,213,142 |
| 06 Mar 2024 | 64,200.00 | 77,600.00 | 63,200.00 | 77,600.00 | 77,600.00 | 13,241,910 |
| 05 Mar 2024 | 57,300.00 | 60,900.00 | 56,400.00 | 60,000.00 | 60,000.00 | 1,812,917 |
| 04 Mar 2024 | 53,800.00 | 57,700.00 | 53,800.00 | 57,200.00 | 57,200.00 | 1,069,253 |
| 29 Feb 2024 | 54,200.00 | 56,500.00 | 53,000.00 | 53,200.00 | 53,200.00 | 808,610 |
| 28 Feb 2024 | 54,800.00 | 55,400.00 | 53,000.00 | 54,100.00 | 54,100.00 | 653,949 |
| 27 Feb 2024 | 57,500.00 | 58,000.00 | 54,300.00 | 55,000.00 | 55,000.00 | 1,152,904 |
| 26 Feb 2024 | 56,400.00 | 59,200.00 | 55,700.00 | 57,000.00 | 57,000.00 | 1,723,570 |
| 23 Feb 2024 | 57,700.00 | 62,300.00 | 54,800.00 | 55,000.00 | 55,000.00 | 3,504,132 |
| 22 Feb 2024 | 53,400.00 | 56,600.00 | 53,000.00 | 56,100.00 | 56,100.00 | 1,246,786 |
| 21 Feb 2024 | 51,800.00 | 54,200.00 | 51,800.00 | 53,000.00 | 53,000.00 | 437,759 |
| 20 Feb 2024 | 53,800.00 | 53,800.00 | 51,900.00 | 52,300.00 | 52,300.00 | 295,190 |
| 19 Feb 2024 | 52,700.00 | 54,200.00 | 52,400.00 | 53,400.00 | 53,400.00 | 505,528 |
| 16 Feb 2024 | 52,100.00 | 53,200.00 | 51,600.00 | 52,500.00 | 52,500.00 | 313,863 |
| 15 Feb 2024 | 52,600.00 | 53,500.00 | 51,400.00 | 51,900.00 | 51,900.00 | 358,119 |
| 14 Feb 2024 | 50,500.00 | 53,000.00 | 50,000.00 | 52,200.00 | 52,200.00 | 617,913 |
| 13 Feb 2024 | 48,300.00 | 52,300.00 | 47,750.00 | 51,700.00 | 51,700.00 | 882,904 |
| 08 Feb 2024 | 48,650.00 | 48,700.00 | 47,500.00 | 47,500.00 | 47,500.00 | 376,275 |
| 07 Feb 2024 | 47,400.00 | 49,050.00 | 47,050.00 | 48,650.00 | 48,650.00 | 576,407 |
| 06 Feb 2024 | 46,750.00 | 47,950.00 | 46,350.00 | 47,200.00 | 47,200.00 | 308,383 |
| 05 Feb 2024 | 48,650.00 | 49,000.00 | 47,100.00 | 47,100.00 | 47,100.00 | 373,004 |
| 02 Feb 2024 | 49,000.00 | 49,800.00 | 48,150.00 | 48,650.00 | 48,650.00 | 528,820 |
| 01 Feb 2024 | 50,200.00 | 51,400.00 | 48,000.00 | 48,550.00 | 48,550.00 | 832,664 |
| 31 Jan 2024 | 52,200.00 | 52,500.00 | 50,400.00 | 50,400.00 | 50,400.00 | 439,039 |
| 30 Jan 2024 | 51,100.00 | 52,600.00 | 50,700.00 | 52,200.00 | 52,200.00 | 524,257 |
| 29 Jan 2024 | 54,000.00 | 54,000.00 | 50,300.00 | 50,500.00 | 50,500.00 | 692,014 |
| 26 Jan 2024 | 51,700.00 | 54,200.00 | 51,300.00 | 52,500.00 | 52,500.00 | 740,425 |
| 25 Jan 2024 | 51,100.00 | 52,500.00 | 51,000.00 | 51,600.00 | 51,600.00 | 450,179 |
| 24 Jan 2024 | 51,900.00 | 52,100.00 | 50,600.00 | 51,300.00 | 51,300.00 | 425,761 |
| 23 Jan 2024 | 52,900.00 | 55,300.00 | 51,600.00 | 52,400.00 | 52,400.00 | 1,402,964 |
| 22 Jan 2024 | 50,000.00 | 53,000.00 | 48,500.00 | 52,800.00 | 52,800.00 | 1,574,553 |
| 19 Jan 2024 | 50,400.00 | 51,000.00 | 48,350.00 | 49,000.00 | 49,000.00 | 1,190,155 |
| 18 Jan 2024 | 51,100.00 | 52,200.00 | 50,100.00 | 50,400.00 | 50,400.00 | 957,290 |
| 17 Jan 2024 | 52,800.00 | 53,200.00 | 49,650.00 | 51,000.00 | 51,000.00 | 1,432,448 |
| 16 Jan 2024 | 56,500.00 | 58,400.00 | 50,700.00 | 52,200.00 | 52,200.00 | 3,874,295 |
| 15 Jan 2024 | 55,800.00 | 56,100.00 | 53,400.00 | 54,800.00 | 54,800.00 | 837,132 |
| 12 Jan 2024 | 57,500.00 | 58,000.00 | 55,100.00 | 56,200.00 | 56,200.00 | 757,120 |
| 11 Jan 2024 | 59,500.00 | 59,600.00 | 57,600.00 | 58,300.00 | 58,300.00 | 627,178 |
| 10 Jan 2024 | 57,800.00 | 60,900.00 | 55,700.00 | 59,800.00 | 59,800.00 | 1,045,131 |
| 09 Jan 2024 | 58,700.00 | 61,000.00 | 57,700.00 | 58,600.00 | 58,600.00 | 993,196 |
| 08 Jan 2024 | 58,200.00 | 59,900.00 | 55,900.00 | 57,200.00 | 57,200.00 | 1,048,990 |
| 05 Jan 2024 | 59,100.00 | 60,600.00 | 57,200.00 | 57,700.00 | 57,700.00 | 1,302,992 |
| 04 Jan 2024 | 61,000.00 | 62,000.00 | 58,000.00 | 58,100.00 | 58,100.00 | 1,378,705 |
| 03 Jan 2024 | 64,100.00 | 65,300.00 | 61,000.00 | 62,000.00 | 62,000.00 | 1,369,269 |
| 02 Jan 2024 | 64,300.00 | 66,200.00 | 61,000.00 | 64,800.00 | 64,800.00 | 1,861,875 |
| 28 Dec 2023 | 62,000.00 | 67,100.00 | 60,600.00 | 65,000.00 | 65,000.00 | 4,932,143 |
| 27 Dec 2023 | 61,100.00 | 65,500.00 | 59,500.00 | 61,100.00 | 61,100.00 | 8,949,593 |
| 26 Dec 2023 | 61,600.00 | 64,600.00 | 55,700.00 | 57,400.00 | 57,400.00 | 7,375,855 |
| 22 Dec 2023 | 49,700.00 | 53,000.00 | 49,600.00 | 52,000.00 | 52,000.00 | 628,203 |
| 21 Dec 2023 | 46,850.00 | 49,700.00 | 46,600.00 | 48,900.00 | 48,900.00 | 343,461 |
| 20 Dec 2023 | 47,050.00 | 47,300.00 | 46,250.00 | 46,950.00 | 46,950.00 | 156,600 |
| 19 Dec 2023 | 46,300.00 | 47,050.00 | 45,900.00 | 46,600.00 | 46,600.00 | 187,339 |
| 18 Dec 2023 | 46,300.00 | 47,700.00 | 46,250.00 | 46,700.00 | 46,700.00 | 174,456 |
| 15 Dec 2023 | 48,950.00 | 49,000.00 | 45,450.00 | 46,200.00 | 46,200.00 | 322,639 |
| 14 Dec 2023 | 48,900.00 | 49,750.00 | 48,000.00 | 49,000.00 | 49,000.00 | 233,257 |
| 13 Dec 2023 | 47,750.00 | 48,950.00 | 47,350.00 | 48,000.00 | 48,000.00 | 175,176 |
| 12 Dec 2023 | 47,200.00 | 47,950.00 | 46,950.00 | 47,350.00 | 47,350.00 | 153,538 |
| 11 Dec 2023 | 48,500.00 | 49,100.00 | 47,550.00 | 47,700.00 | 47,700.00 | 172,994 |
| 08 Dec 2023 | 47,650.00 | 49,000.00 | 47,450.00 | 48,600.00 | 48,600.00 | 179,893 |
| 07 Dec 2023 | 47,650.00 | 49,700.00 | 47,350.00 | 48,350.00 | 48,350.00 | 253,393 |
| 06 Dec 2023 | 49,000.00 | 49,350.00 | 47,750.00 | 47,750.00 | 47,750.00 | 227,107 |
| 05 Dec 2023 | 48,600.00 | 51,000.00 | 47,600.00 | 48,700.00 | 48,700.00 | 353,384 |
| 04 Dec 2023 | 49,000.00 | 50,500.00 | 47,650.00 | 49,600.00 | 49,600.00 | 434,832 |
| 01 Dec 2023 | 45,800.00 | 49,750.00 | 45,750.00 | 49,000.00 | 49,000.00 | 1,031,078 |
| 30 Nov 2023 | 44,450.00 | 45,400.00 | 43,900.00 | 45,100.00 | 45,100.00 | 117,505 |
| 29 Nov 2023 | 45,200.00 | 46,450.00 | 44,350.00 | 44,400.00 | 44,400.00 | 222,727 |
| 28 Nov 2023 | 43,700.00 | 46,150.00 | 43,600.00 | 45,950.00 | 45,950.00 | 226,397 |
| 27 Nov 2023 | 45,250.00 | 45,250.00 | 43,200.00 | 43,850.00 | 43,850.00 | 178,722 |
| 24 Nov 2023 | 46,000.00 | 46,000.00 | 44,000.00 | 45,000.00 | 45,000.00 | 223,226 |
| 23 Nov 2023 | 46,650.00 | 47,700.00 | 45,950.00 | 46,000.00 | 46,000.00 | 270,167 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.