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%WTI103.18▲ 3.73%
← 046210.KQ stock page

Panagene Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-093,725.003,855.003,725.003,780.003,780.0089,208
2023-05-083,855.003,930.003,755.003,775.003,775.00104,071
2023-05-043,885.004,000.003,860.003,870.003,870.0064,984
2023-05-033,870.004,055.003,865.003,925.003,925.00161,837
2023-05-023,790.003,940.003,750.003,890.003,890.00135,795
2023-04-283,790.003,920.003,730.003,805.003,805.0057,429
2023-04-273,595.003,905.003,545.003,790.003,790.00198,550
2023-04-263,640.003,650.003,465.003,565.003,565.0065,803
2023-04-253,700.003,790.003,500.003,650.003,650.00166,199
2023-04-243,800.003,800.003,635.003,670.003,670.0082,699
2023-04-213,720.003,810.003,700.003,745.003,745.0090,197
2023-04-203,870.003,885.003,735.003,750.003,750.00151,546
2023-04-193,900.003,980.003,845.003,870.003,870.0071,694
2023-04-184,000.004,040.003,850.003,880.003,880.00168,824
2023-04-174,010.004,120.004,000.004,020.004,020.00131,010
2023-04-144,000.004,125.003,950.003,995.003,995.00245,214
2023-04-133,800.003,950.003,765.003,945.003,945.00131,867
2023-04-123,745.003,950.003,705.003,835.003,835.00166,123
2023-04-113,830.003,850.003,730.003,780.003,780.00115,453
2023-04-103,975.004,030.003,720.003,815.003,815.00241,188
2023-04-073,935.004,065.003,860.003,990.003,990.00169,583
2023-04-063,940.004,080.003,875.003,930.003,930.00119,572
2023-04-053,825.004,130.003,795.003,950.003,950.00315,506
2023-04-043,680.003,900.003,675.003,825.003,825.00127,536
2023-04-033,790.003,790.003,600.003,725.003,725.00184,439
2023-03-314,030.004,030.003,780.003,790.003,790.00300,062
2023-03-304,020.004,085.003,950.004,025.004,025.00120,985
2023-03-294,020.004,050.003,925.004,020.004,020.0084,587
2023-03-284,065.004,240.004,000.004,050.004,050.00413,490
2023-03-273,830.004,110.003,730.004,060.004,060.00199,145
2023-03-243,795.003,920.003,740.003,830.003,830.0082,936
2023-03-233,810.003,920.003,805.003,830.003,830.0092,573
2023-03-223,950.004,070.003,800.003,855.003,855.00169,589
2023-03-214,090.004,135.003,930.003,935.003,935.0096,990
2023-03-204,115.004,180.004,070.004,125.004,125.00134,210
2023-03-173,840.004,115.003,840.004,115.004,115.00211,265
2023-03-163,980.003,980.003,705.003,825.003,825.00236,808
2023-03-153,960.004,105.003,960.004,010.004,010.00111,322
2023-03-144,170.004,245.003,905.003,910.003,910.00304,705
2023-03-134,280.004,345.004,170.004,245.004,245.00310,400
2023-03-104,140.004,345.004,095.004,325.004,325.00174,115
2023-03-094,350.004,385.004,190.004,215.004,215.00217,035
2023-03-084,340.004,425.004,310.004,390.004,390.00324,533
2023-03-074,075.004,370.004,050.004,315.004,315.00478,798
2023-03-064,060.004,115.004,005.004,110.004,110.00132,790
2023-03-034,055.004,130.004,040.004,095.004,095.00139,055
2023-03-023,945.004,070.003,915.004,060.004,060.00166,473
2023-02-283,850.004,005.003,710.003,925.003,925.00124,747
2023-02-273,895.003,925.003,785.003,845.003,845.00108,531
2023-02-243,965.003,990.003,825.003,860.003,860.00151,939
2023-02-234,010.004,085.003,950.003,980.003,980.0053,441
2023-02-224,015.004,050.003,970.004,000.004,000.00110,688
2023-02-214,125.004,145.004,025.004,090.004,090.00109,778
2023-02-204,100.004,160.004,050.004,125.004,125.00129,108
2023-02-174,005.004,165.003,970.004,120.004,120.00151,330
2023-02-164,105.004,140.003,965.004,010.004,010.00160,916
2023-02-153,990.004,175.003,960.004,140.004,140.00343,205
2023-02-144,065.004,065.003,925.003,990.003,990.00206,944
2023-02-133,935.004,070.003,855.004,065.004,065.00285,214
2023-02-103,980.003,980.003,850.003,935.003,935.00186,945
← NewerPage 15 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.