See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.30▲ 1.18%
← 046210.KQ stock page

Panagene Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,615.003,655.003,570.003,595.003,595.00144,710
2024-07-253,605.003,665.003,570.003,600.003,600.00165,012
2024-07-243,720.003,780.003,680.003,690.003,690.00193,840
2024-07-233,750.003,885.003,720.003,735.003,735.00254,267
2024-07-223,825.003,890.003,705.003,740.003,740.00256,182
2024-07-193,815.003,940.003,710.003,850.003,850.00326,539
2024-07-183,850.003,905.003,725.003,815.003,815.00359,307
2024-07-173,910.004,005.003,660.003,895.003,895.00465,155
2024-07-164,030.004,030.003,830.003,875.003,875.00381,361
2024-07-154,015.004,165.003,980.004,035.004,035.00660,717
2024-07-123,995.004,145.003,850.004,015.004,015.001,470,724
2024-07-114,360.004,415.004,170.004,200.004,200.001,412,366
2024-07-104,550.004,810.004,350.004,415.004,415.002,581,775
2024-07-094,590.004,660.004,340.004,560.004,560.004,165,104
2024-07-084,880.005,340.004,475.004,740.004,740.0018,331,551
2024-07-054,000.004,290.003,905.004,290.004,290.008,417,780
2024-07-043,395.003,600.003,165.003,300.003,300.002,598,021
2024-07-033,180.003,650.002,955.003,400.003,400.005,207,869
2024-07-022,895.002,930.002,845.002,850.002,850.0081,210
2024-07-012,905.002,955.002,860.002,930.002,930.0079,684
2024-06-282,960.003,010.002,855.002,885.002,885.00166,196
2024-06-272,910.003,040.002,900.002,980.002,980.0080,869
2024-06-263,160.003,160.002,965.002,990.002,990.00225,453
2024-06-253,085.003,185.003,085.003,165.003,165.00168,995
2024-06-243,100.003,120.003,055.003,090.003,090.0064,559
2024-06-213,070.003,100.003,045.003,075.003,075.0053,375
2024-06-203,045.003,175.003,045.003,090.003,090.0090,479
2024-06-193,110.003,110.003,040.003,075.003,075.0071,774
2024-06-183,095.003,145.003,065.003,075.003,075.0082,504
2024-06-173,100.003,140.003,085.003,110.003,110.0084,107
2024-06-143,165.003,165.003,055.003,125.003,125.00180,017
2024-06-133,120.003,215.003,105.003,110.003,110.00233,191
2024-06-123,115.003,125.003,055.003,105.003,105.00112,248
2024-06-113,125.003,155.003,085.003,115.003,115.0081,592
2024-06-103,065.003,185.003,040.003,120.003,120.00140,075
2024-06-073,120.003,150.003,060.003,100.003,100.0078,635
2024-06-053,140.003,140.003,055.003,120.003,120.0063,273
2024-06-043,120.003,140.003,015.003,120.003,120.00129,904
2024-06-033,100.003,140.003,075.003,120.003,120.00200,697
2024-05-313,120.003,165.003,055.003,110.003,110.00181,547
2024-05-303,180.003,250.003,050.003,120.003,120.00306,476
2024-05-293,255.003,255.003,150.003,225.003,225.00230,966
2024-05-283,195.003,425.003,140.003,255.003,255.00893,645
2024-05-273,140.003,180.003,030.003,160.003,160.00372,727
2024-05-243,040.003,140.003,000.003,100.003,100.00199,045
2024-05-233,075.003,325.003,055.003,065.003,065.00865,464
2024-05-223,100.003,150.003,025.003,075.003,075.00447,934
2024-05-213,090.003,250.002,945.003,060.003,060.001,139,613
2024-05-202,990.003,045.002,800.002,985.002,985.001,723,492
2024-05-173,155.003,200.002,900.002,900.002,900.004,419,568
2024-05-164,145.004,270.004,000.004,140.004,140.00523,707
2024-05-144,035.004,125.004,030.004,050.004,050.00251,829
2024-05-134,195.004,220.003,955.003,995.003,995.00259,888
2024-05-104,175.004,230.004,135.004,135.004,135.00200,643
2024-05-094,110.004,220.004,075.004,170.004,170.00248,043
2024-05-084,050.004,070.003,950.004,070.004,070.00129,614
2024-05-073,995.004,200.003,980.004,005.004,005.00137,116
2024-05-034,045.004,110.003,980.003,980.003,980.00170,981
2024-05-024,180.004,210.004,075.004,080.004,080.00218,074
2024-04-304,170.004,275.004,150.004,185.004,185.00426,014
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.