See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 046210.KQ stock page

Panagene Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-034,850.004,980.004,730.004,800.004,800.00353,593
2023-08-024,910.005,200.004,810.004,930.004,930.00357,653
2023-08-014,795.004,965.004,740.004,915.004,915.00257,370
2023-07-314,770.004,830.004,550.004,795.004,795.00234,495
2023-07-284,200.004,650.004,200.004,615.004,615.00320,637
2023-07-274,210.004,435.004,210.004,290.004,290.00151,096
2023-07-264,445.004,445.004,100.004,265.004,265.00532,693
2023-07-254,450.004,550.004,310.004,450.004,450.00242,961
2023-07-244,670.004,770.004,470.004,530.004,530.00302,086
2023-07-214,570.004,860.004,550.004,690.004,690.00288,166
2023-07-204,625.004,805.004,535.004,625.004,625.00487,957
2023-07-194,985.004,985.004,550.004,575.004,575.00825,155
2023-07-185,220.005,300.004,710.004,930.004,930.00982,115
2023-07-175,830.006,310.005,120.005,200.005,200.002,810,526
2023-07-145,700.005,770.005,440.005,480.005,480.00551,661
2023-07-135,540.005,700.005,360.005,700.005,700.00494,335
2023-07-125,720.005,790.005,520.005,540.005,540.00588,474
2023-07-115,750.005,850.005,650.005,810.005,810.00698,103
2023-07-105,470.005,830.005,320.005,730.005,730.00886,744
2023-07-075,570.005,680.005,500.005,520.005,520.00567,632
2023-07-065,510.005,620.005,270.005,620.005,620.00553,641
2023-07-055,470.005,740.005,420.005,510.005,510.00624,365
2023-07-045,270.005,530.005,080.005,530.005,530.00810,521
2023-07-035,370.005,450.005,130.005,370.005,370.00397,703
2023-06-305,020.005,520.004,950.005,370.005,370.001,320,318
2023-06-295,620.005,750.005,060.005,060.005,060.001,451,940
2023-06-285,580.005,750.005,470.005,590.005,590.001,415,425
2023-06-275,690.006,200.005,610.005,800.005,800.006,354,157
2023-06-265,450.006,060.005,360.005,620.005,620.006,230,467
2023-06-236,300.006,720.005,430.005,670.005,670.0018,069,039
2023-06-225,790.005,790.005,790.005,790.005,790.002,470,790
2023-06-214,455.004,455.004,455.004,455.004,455.00747,952
2023-06-203,225.003,475.003,220.003,430.003,430.00347,386
2023-06-193,210.003,290.003,170.003,265.003,265.0067,743
2023-06-163,255.003,340.003,200.003,250.003,250.0060,396
2023-06-153,250.003,395.003,200.003,255.003,255.00105,244
2023-06-143,155.003,250.003,100.003,235.003,235.00124,698
2023-06-133,155.003,225.003,140.003,170.003,170.0063,914
2023-06-123,240.003,250.003,130.003,190.003,190.0093,177
2023-06-093,055.003,595.003,015.003,240.003,240.001,133,207
2023-06-083,140.003,170.003,005.003,040.003,040.00216,610
2023-06-073,220.003,295.003,135.003,140.003,140.0090,098
2023-06-053,275.003,275.003,175.003,235.003,235.0077,539
2023-06-023,305.003,305.003,230.003,275.003,275.0025,903
2023-06-013,300.003,415.003,225.003,300.003,300.0056,582
2023-05-313,330.003,410.003,275.003,340.003,340.0042,308
2023-05-303,270.003,415.003,120.003,360.003,360.00154,357
2023-05-263,430.003,430.003,125.003,230.003,230.00393,940
2023-05-253,575.003,585.003,445.003,445.003,445.00119,998
2023-05-243,575.003,625.003,540.003,575.003,575.0049,243
2023-05-233,610.003,645.003,565.003,610.003,610.0032,174
2023-05-223,620.003,655.003,550.003,610.003,610.0055,589
2023-05-193,625.003,665.003,555.003,635.003,635.0072,958
2023-05-183,700.003,705.003,605.003,660.003,660.0052,093
2023-05-173,625.003,685.003,575.003,680.003,680.0035,571
2023-05-163,615.003,745.003,520.003,580.003,580.00138,422
2023-05-153,900.003,900.003,640.003,650.003,650.00173,926
2023-05-123,715.003,900.003,710.003,880.003,880.00116,761
2023-05-113,850.003,860.003,720.003,750.003,750.0085,854
2023-05-103,770.003,935.003,770.003,840.003,840.0071,322
← NewerPage 14 of 21 · 1,229 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.