Panagene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,260.00 | 4,330.00 | 4,200.00 | 4,225.00 | 4,225.00 | 211,973 |
| 2024-04-26 | 4,400.00 | 4,435.00 | 4,130.00 | 4,275.00 | 4,275.00 | 418,542 |
| 2024-04-25 | 4,540.00 | 4,620.00 | 4,400.00 | 4,400.00 | 4,400.00 | 268,052 |
| 2024-04-24 | 4,490.00 | 4,575.00 | 4,465.00 | 4,540.00 | 4,540.00 | 276,735 |
| 2024-04-23 | 4,580.00 | 4,590.00 | 4,465.00 | 4,465.00 | 4,465.00 | 196,795 |
| 2024-04-22 | 4,570.00 | 4,725.00 | 4,500.00 | 4,520.00 | 4,520.00 | 366,855 |
| 2024-04-19 | 4,460.00 | 4,510.00 | 4,320.00 | 4,510.00 | 4,510.00 | 161,297 |
| 2024-04-18 | 4,280.00 | 4,470.00 | 4,280.00 | 4,450.00 | 4,450.00 | 195,056 |
| 2024-04-17 | 4,450.00 | 4,520.00 | 4,300.00 | 4,300.00 | 4,300.00 | 198,368 |
| 2024-04-16 | 4,490.00 | 4,540.00 | 4,375.00 | 4,400.00 | 4,400.00 | 152,318 |
| 2024-04-15 | 4,380.00 | 4,520.00 | 4,335.00 | 4,490.00 | 4,490.00 | 238,217 |
| 2024-04-12 | 4,395.00 | 4,465.00 | 4,305.00 | 4,435.00 | 4,435.00 | 324,674 |
| 2024-04-11 | 4,480.00 | 4,600.00 | 4,405.00 | 4,410.00 | 4,410.00 | 262,145 |
| 2024-04-09 | 4,700.00 | 4,950.00 | 4,405.00 | 4,450.00 | 4,450.00 | 701,587 |
| 2024-04-08 | 4,300.00 | 4,620.00 | 4,290.00 | 4,530.00 | 4,530.00 | 589,985 |
| 2024-04-05 | 4,305.00 | 4,425.00 | 4,270.00 | 4,270.00 | 4,270.00 | 452,080 |
| 2024-04-04 | 4,460.00 | 4,620.00 | 4,335.00 | 4,385.00 | 4,385.00 | 461,656 |
| 2024-04-03 | 4,450.00 | 4,695.00 | 4,280.00 | 4,445.00 | 4,445.00 | 678,727 |
| 2024-04-02 | 4,825.00 | 4,875.00 | 4,400.00 | 4,500.00 | 4,500.00 | 685,221 |
| 2024-04-01 | 5,030.00 | 5,050.00 | 4,800.00 | 4,805.00 | 4,805.00 | 591,263 |
| 2024-03-29 | 5,300.00 | 5,310.00 | 5,000.00 | 5,010.00 | 5,010.00 | 1,156,479 |
| 2024-03-28 | 4,900.00 | 5,270.00 | 4,745.00 | 5,210.00 | 5,210.00 | 1,738,479 |
| 2024-03-27 | 5,170.00 | 5,230.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1,083,164 |
| 2024-03-26 | 5,270.00 | 5,450.00 | 4,970.00 | 5,150.00 | 5,150.00 | 4,181,948 |
| 2024-03-25 | 4,900.00 | 5,210.00 | 4,840.00 | 5,210.00 | 5,210.00 | 3,869,709 |
| 2024-03-22 | 4,660.00 | 4,760.00 | 4,600.00 | 4,760.00 | 4,760.00 | 556,664 |
| 2024-03-21 | 4,630.00 | 4,870.00 | 4,630.00 | 4,800.00 | 4,800.00 | 937,502 |
| 2024-03-20 | 4,635.00 | 4,740.00 | 4,610.00 | 4,610.00 | 4,610.00 | 403,057 |
| 2024-03-19 | 4,610.00 | 4,640.00 | 4,505.00 | 4,635.00 | 4,635.00 | 253,219 |
| 2024-03-18 | 4,640.00 | 4,690.00 | 4,400.00 | 4,615.00 | 4,615.00 | 479,442 |
| 2024-03-15 | 4,700.00 | 4,715.00 | 4,505.00 | 4,615.00 | 4,615.00 | 513,410 |
| 2024-03-14 | 4,725.00 | 4,850.00 | 4,620.00 | 4,630.00 | 4,630.00 | 903,523 |
| 2024-03-13 | 4,630.00 | 5,070.00 | 4,380.00 | 4,685.00 | 4,685.00 | 3,007,712 |
| 2024-03-12 | 4,690.00 | 4,810.00 | 4,595.00 | 4,610.00 | 4,610.00 | 355,862 |
| 2024-03-11 | 4,740.00 | 4,765.00 | 4,570.00 | 4,690.00 | 4,690.00 | 1,247,749 |
| 2024-03-08 | 4,210.00 | 4,690.00 | 4,200.00 | 4,690.00 | 4,690.00 | 1,465,297 |
| 2024-03-07 | 4,300.00 | 4,300.00 | 4,155.00 | 4,200.00 | 4,200.00 | 118,434 |
| 2024-03-06 | 4,140.00 | 4,380.00 | 4,005.00 | 4,235.00 | 4,235.00 | 128,249 |
| 2024-03-05 | 4,285.00 | 4,370.00 | 4,140.00 | 4,150.00 | 4,150.00 | 215,981 |
| 2024-03-04 | 4,250.00 | 4,460.00 | 4,240.00 | 4,315.00 | 4,315.00 | 254,970 |
| 2024-02-29 | 4,200.00 | 4,330.00 | 4,150.00 | 4,250.00 | 4,250.00 | 231,671 |
| 2024-02-28 | 4,320.00 | 4,320.00 | 4,140.00 | 4,235.00 | 4,235.00 | 203,303 |
| 2024-02-27 | 4,465.00 | 4,465.00 | 4,185.00 | 4,235.00 | 4,235.00 | 297,266 |
| 2024-02-26 | 4,400.00 | 4,480.00 | 4,330.00 | 4,365.00 | 4,365.00 | 259,503 |
| 2024-02-23 | 4,570.00 | 4,625.00 | 4,300.00 | 4,360.00 | 4,360.00 | 359,189 |
| 2024-02-22 | 4,450.00 | 4,550.00 | 4,410.00 | 4,430.00 | 4,430.00 | 239,558 |
| 2024-02-21 | 4,790.00 | 4,790.00 | 4,510.00 | 4,540.00 | 4,540.00 | 499,732 |
| 2024-02-20 | 4,750.00 | 4,890.00 | 4,550.00 | 4,615.00 | 4,615.00 | 571,178 |
| 2024-02-19 | 4,445.00 | 4,865.00 | 4,425.00 | 4,700.00 | 4,700.00 | 800,742 |
| 2024-02-16 | 4,455.00 | 4,520.00 | 4,400.00 | 4,445.00 | 4,445.00 | 326,571 |
| 2024-02-15 | 4,640.00 | 4,670.00 | 4,410.00 | 4,425.00 | 4,425.00 | 585,904 |
| 2024-02-14 | 4,865.00 | 4,900.00 | 4,680.00 | 4,680.00 | 4,680.00 | 538,200 |
| 2024-02-13 | 4,710.00 | 4,995.00 | 4,625.00 | 4,915.00 | 4,915.00 | 867,026 |
| 2024-02-08 | 4,780.00 | 4,890.00 | 4,700.00 | 4,710.00 | 4,710.00 | 622,187 |
| 2024-02-07 | 4,995.00 | 5,060.00 | 4,815.00 | 4,875.00 | 4,875.00 | 1,041,587 |
| 2024-02-06 | 4,980.00 | 5,090.00 | 4,585.00 | 4,885.00 | 4,885.00 | 2,011,331 |
| 2024-02-05 | 4,670.00 | 4,870.00 | 4,465.00 | 4,870.00 | 4,870.00 | 2,025,622 |
| 2024-02-02 | 4,210.00 | 4,580.00 | 4,210.00 | 4,460.00 | 4,460.00 | 857,838 |
| 2024-02-01 | 4,310.00 | 4,440.00 | 4,205.00 | 4,210.00 | 4,210.00 | 717,071 |
| 2024-01-31 | 4,590.00 | 4,700.00 | 4,350.00 | 4,405.00 | 4,405.00 | 1,004,571 |
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.