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%WTI99.35▲ 2.26%
← 046210.KQ stock page

Panagene Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,650.003,705.003,600.003,640.003,640.0062,197
2023-11-013,550.003,670.003,550.003,610.003,610.0040,293
2023-10-313,625.003,670.003,550.003,580.003,580.00175,038
2023-10-303,420.003,745.003,405.003,600.003,600.00192,665
2023-10-273,385.003,560.003,385.003,420.003,420.0059,224
2023-10-263,500.003,525.003,405.003,420.003,420.0075,221
2023-10-253,600.003,630.003,505.003,565.003,565.0082,065
2023-10-243,470.003,590.003,390.003,575.003,575.0081,893
2023-10-233,355.003,575.003,345.003,470.003,470.00116,838
2023-10-203,360.003,500.003,250.003,340.003,340.0091,851
2023-10-193,440.003,455.003,300.003,360.003,360.00135,627
2023-10-183,610.003,650.003,425.003,440.003,440.00144,160
2023-10-173,595.003,650.003,570.003,600.003,600.0082,115
2023-10-163,630.003,655.003,530.003,570.003,570.0093,654
2023-10-133,750.003,755.003,615.003,680.003,680.0097,653
2023-10-123,670.003,805.003,665.003,710.003,710.00146,233
2023-10-113,805.003,875.003,680.003,705.003,705.00186,727
2023-10-103,710.004,385.003,615.003,700.003,700.001,343,596
2023-10-063,635.003,780.003,630.003,700.003,700.0075,768
2023-10-053,630.003,760.003,600.003,615.003,615.0068,755
2023-10-043,655.003,790.003,590.003,625.003,625.00132,181
2023-09-273,675.003,890.003,675.003,790.003,790.0086,583
2023-09-263,730.003,880.003,705.003,705.003,705.00125,008
2023-09-253,800.003,885.003,730.003,730.003,730.00115,512
2023-09-224,000.004,005.003,800.003,885.003,885.0091,359
2023-09-214,080.004,100.003,940.003,955.003,955.00107,812
2023-09-204,285.004,285.004,070.004,120.004,120.00165,022
2023-09-194,320.004,415.004,275.004,285.004,285.00104,236
2023-09-184,360.004,440.004,300.004,320.004,320.00101,876
2023-09-154,480.004,520.004,405.004,405.004,405.0079,327
2023-09-144,440.004,505.004,315.004,500.004,500.00131,232
2023-09-134,685.004,700.004,410.004,450.004,450.00199,264
2023-09-124,510.004,765.004,410.004,650.004,650.00436,837
2023-09-114,370.004,450.004,305.004,430.004,430.00121,307
2023-09-084,265.004,400.004,225.004,305.004,305.0068,511
2023-09-074,415.004,455.004,215.004,260.004,260.00202,545
2023-09-064,360.004,485.004,330.004,415.004,415.00200,845
2023-09-054,455.004,555.004,365.004,385.004,385.00125,313
2023-09-044,655.004,655.004,425.004,435.004,435.00252,137
2023-09-014,720.004,815.004,655.004,660.004,660.00179,938
2023-08-314,865.004,955.004,720.004,720.004,720.00234,698
2023-08-304,940.004,940.004,800.004,845.004,845.00251,844
2023-08-294,830.004,995.004,720.004,890.004,890.00609,541
2023-08-284,985.005,650.004,805.004,815.004,815.004,389,106
2023-08-254,540.004,815.004,540.004,760.004,760.00263,409
2023-08-244,470.004,625.004,385.004,560.004,560.00139,458
2023-08-234,520.004,550.004,355.004,385.004,385.00108,497
2023-08-224,500.004,600.004,430.004,430.004,430.0090,125
2023-08-214,400.004,685.004,350.004,500.004,500.00181,161
2023-08-184,575.004,575.004,325.004,340.004,340.00172,552
2023-08-174,480.004,585.004,310.004,525.004,525.00111,155
2023-08-164,500.004,650.004,370.004,480.004,480.00135,987
2023-08-144,830.004,835.004,515.004,515.004,515.00176,795
2023-08-114,840.004,960.004,770.004,830.004,830.00192,701
2023-08-104,730.004,840.004,630.004,760.004,760.00126,379
2023-08-094,580.004,790.004,470.004,730.004,730.00143,756
2023-08-084,745.004,750.004,505.004,505.004,505.00224,755
2023-08-074,630.004,820.004,625.004,750.004,750.00134,519
2023-08-044,890.004,975.004,625.004,740.004,740.00279,186
2023-08-034,850.004,980.004,730.004,800.004,800.00353,593
← NewerPage 13 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.