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%WTI99.27▲ 2.18%
← 046210.KQ stock page

Panagene Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-304,555.004,675.004,360.004,545.004,545.002,418,056
2024-01-294,350.005,260.004,295.004,405.004,405.0015,574,890
2024-01-264,060.004,905.004,050.004,285.004,285.0014,641,080
2024-01-253,660.004,000.003,610.003,990.003,990.00831,254
2024-01-243,705.003,760.003,620.003,665.003,665.00132,098
2024-01-233,620.004,070.003,600.003,715.003,715.00716,621
2024-01-223,685.003,800.003,590.003,625.003,625.00179,581
2024-01-193,845.003,895.003,685.003,685.003,685.00129,384
2024-01-183,710.003,825.003,695.003,805.003,805.00116,388
2024-01-173,735.003,765.003,655.003,710.003,710.00113,888
2024-01-163,825.003,845.003,710.003,755.003,755.00107,303
2024-01-153,975.003,985.003,750.003,780.003,780.00168,826
2024-01-124,100.004,110.003,855.003,965.003,965.00263,907
2024-01-114,105.004,150.004,000.004,100.004,100.00140,260
2024-01-104,140.004,165.004,055.004,105.004,105.00151,520
2024-01-094,090.004,225.004,090.004,140.004,140.00136,661
2024-01-084,090.004,245.004,090.004,095.004,095.00139,180
2024-01-054,235.004,235.004,080.004,125.004,125.00230,762
2024-01-044,260.004,275.004,065.004,120.004,120.00402,721
2024-01-034,190.004,290.004,155.004,260.004,260.00479,250
2024-01-024,130.004,255.004,080.004,225.004,225.00525,177
2023-12-284,250.004,490.004,105.004,130.004,130.002,488,399
2023-12-273,860.004,895.003,800.004,250.004,250.009,310,220
2023-12-263,950.004,010.003,750.003,850.003,850.00241,475
2023-12-223,955.004,000.003,925.003,950.003,950.00151,632
2023-12-213,985.004,040.003,930.003,950.003,950.00321,990
2023-12-204,040.004,080.003,925.003,985.003,985.00414,964
2023-12-194,030.004,100.003,950.003,975.003,975.00725,483
2023-12-183,885.003,995.003,750.003,910.003,910.00436,025
2023-12-153,905.004,040.003,850.003,885.003,885.001,161,579
2023-12-143,585.003,870.003,580.003,820.003,820.00725,064
2023-12-133,635.003,645.003,535.003,580.003,580.00103,645
2023-12-123,635.003,670.003,575.003,630.003,630.0087,645
2023-12-113,545.003,760.003,510.003,610.003,610.00272,236
2023-12-083,435.003,550.003,430.003,545.003,545.0093,868
2023-12-073,490.003,575.003,440.003,450.003,450.00106,096
2023-12-063,480.003,540.003,470.003,495.003,495.0066,873
2023-12-053,590.003,590.003,460.003,470.003,470.0072,030
2023-12-043,520.003,595.003,455.003,475.003,475.0092,980
2023-12-013,520.003,605.003,415.003,520.003,520.0062,261
2023-11-303,420.003,620.003,420.003,555.003,555.00116,330
2023-11-293,400.003,480.003,400.003,450.003,450.0049,080
2023-11-283,480.003,480.003,420.003,420.003,420.0074,680
2023-11-273,490.003,575.003,440.003,460.003,460.0080,150
2023-11-243,545.003,575.003,470.003,495.003,495.0042,898
2023-11-233,510.003,555.003,435.003,545.003,545.0093,426
2023-11-223,535.003,585.003,415.003,470.003,470.00113,083
2023-11-213,420.003,485.003,350.003,470.003,470.0073,240
2023-11-203,415.003,450.003,370.003,405.003,405.00104,466
2023-11-173,495.003,550.003,380.003,405.003,405.0079,550
2023-11-163,570.003,570.003,390.003,540.003,540.0045,837
2023-11-153,480.003,530.003,445.003,530.003,530.0042,875
2023-11-143,350.003,470.003,350.003,430.003,430.0032,480
2023-11-133,455.003,545.003,315.003,320.003,320.00101,150
2023-11-103,450.003,650.003,330.003,475.003,475.0058,047
2023-11-093,640.003,660.003,535.003,535.003,535.0020,223
2023-11-083,695.003,735.003,600.003,610.003,610.0048,746
2023-11-073,845.003,845.003,645.003,700.003,700.0052,030
2023-11-063,795.003,830.003,700.003,780.003,780.00154,881
2023-11-033,640.003,730.003,625.003,675.003,675.0058,539
← NewerPage 12 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.