Panagene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,070.00 | 1,160.00 | 1,029.00 | 1,064.00 | 1,064.00 | 363,753 |
| 2026-07-20 | 1,134.00 | 1,152.00 | 1,024.00 | 1,068.00 | 1,068.00 | 464,533 |
| 2026-07-16 | 1,475.00 | 1,615.00 | 1,200.00 | 1,207.00 | 1,207.00 | 3,068,113 |
| 2026-07-15 | 1,199.00 | 1,430.00 | 1,175.00 | 1,430.00 | 1,430.00 | 4,835,581 |
| 2026-07-14 | 1,063.00 | 1,125.00 | 1,037.00 | 1,100.00 | 1,100.00 | 273,844 |
| 2026-07-13 | 1,101.00 | 1,132.00 | 1,000.00 | 1,077.00 | 1,077.00 | 615,717 |
| 2026-07-10 | 1,057.00 | 1,153.00 | 1,037.00 | 1,110.00 | 1,110.00 | 1,977,337 |
| 2026-07-09 | 1,430.00 | 1,546.00 | 1,390.00 | 1,481.00 | 1,481.00 | 83,110 |
| 2026-07-08 | 1,468.00 | 1,485.00 | 1,410.00 | 1,429.00 | 1,429.00 | 46,561 |
| 2026-07-07 | 1,500.00 | 1,514.00 | 1,420.00 | 1,471.00 | 1,471.00 | 89,657 |
| 2026-07-06 | 1,480.00 | 1,518.00 | 1,420.00 | 1,478.00 | 1,478.00 | 42,557 |
| 2026-07-03 | 1,425.00 | 1,470.00 | 1,404.00 | 1,464.00 | 1,464.00 | 43,828 |
| 2026-07-02 | 1,539.00 | 1,539.00 | 1,432.00 | 1,437.00 | 1,437.00 | 82,702 |
| 2026-07-01 | 1,550.00 | 1,599.00 | 1,490.00 | 1,524.00 | 1,524.00 | 69,228 |
| 2026-06-30 | 1,504.00 | 1,625.00 | 1,460.00 | 1,550.00 | 1,550.00 | 164,049 |
| 2026-06-29 | 1,335.00 | 1,469.00 | 1,330.00 | 1,460.00 | 1,460.00 | 100,534 |
| 2026-06-26 | 1,351.00 | 1,351.00 | 1,242.00 | 1,310.00 | 1,310.00 | 114,211 |
| 2026-06-25 | 1,400.00 | 1,450.00 | 1,321.00 | 1,343.00 | 1,343.00 | 91,677 |
| 2026-06-24 | 1,440.00 | 1,521.00 | 1,400.00 | 1,432.00 | 1,432.00 | 68,804 |
| 2026-06-23 | 1,450.00 | 1,511.00 | 1,400.00 | 1,437.00 | 1,437.00 | 58,288 |
| 2026-06-22 | 1,450.00 | 1,474.00 | 1,401.00 | 1,450.00 | 1,450.00 | 40,669 |
| 2026-06-19 | 1,535.00 | 1,544.00 | 1,420.00 | 1,450.00 | 1,450.00 | 96,811 |
| 2026-06-18 | 1,590.00 | 1,650.00 | 1,516.00 | 1,548.00 | 1,548.00 | 63,840 |
| 2026-06-17 | 1,497.00 | 1,620.00 | 1,430.00 | 1,590.00 | 1,590.00 | 76,161 |
| 2026-06-16 | 1,500.00 | 1,695.00 | 1,426.00 | 1,482.00 | 1,482.00 | 244,708 |
| 2026-06-15 | 1,493.00 | 1,566.00 | 1,450.00 | 1,493.00 | 1,493.00 | 100,159 |
| 2026-06-12 | 1,430.00 | 1,475.00 | 1,418.00 | 1,450.00 | 1,450.00 | 53,369 |
| 2026-06-11 | 1,414.00 | 1,450.00 | 1,389.00 | 1,427.00 | 1,427.00 | 33,168 |
| 2026-06-10 | 1,381.00 | 1,416.00 | 1,368.00 | 1,415.00 | 1,415.00 | 44,958 |
| 2026-06-09 | 1,388.00 | 1,445.00 | 1,340.00 | 1,381.00 | 1,381.00 | 69,143 |
| 2026-06-08 | 1,390.00 | 1,417.00 | 1,320.00 | 1,373.00 | 1,373.00 | 101,673 |
| 2026-06-05 | 1,438.00 | 1,459.00 | 1,409.00 | 1,420.00 | 1,420.00 | 47,719 |
| 2026-06-04 | 1,401.00 | 1,470.00 | 1,385.00 | 1,453.00 | 1,453.00 | 74,250 |
| 2026-06-02 | 1,497.00 | 1,497.00 | 1,400.00 | 1,413.00 | 1,413.00 | 77,078 |
| 2026-06-01 | 1,460.00 | 1,530.00 | 1,388.00 | 1,497.00 | 1,497.00 | 200,522 |
| 2026-05-29 | 1,541.00 | 1,553.00 | 1,451.00 | 1,466.00 | 1,466.00 | 115,336 |
| 2026-05-28 | 1,590.00 | 1,615.00 | 1,530.00 | 1,554.00 | 1,554.00 | 115,230 |
| 2026-05-27 | 1,675.00 | 1,675.00 | 1,572.00 | 1,576.00 | 1,576.00 | 137,738 |
| 2026-05-26 | 1,769.00 | 1,769.00 | 1,673.00 | 1,675.00 | 1,675.00 | 125,363 |
| 2026-05-22 | 1,590.00 | 1,705.00 | 1,590.00 | 1,666.00 | 1,666.00 | 103,564 |
| 2026-05-21 | 1,700.00 | 1,700.00 | 1,570.00 | 1,590.00 | 1,590.00 | 136,107 |
| 2026-05-20 | 1,675.00 | 1,675.00 | 1,583.00 | 1,600.00 | 1,600.00 | 114,196 |
| 2026-05-19 | 1,686.00 | 1,725.00 | 1,636.00 | 1,650.00 | 1,650.00 | 126,750 |
| 2026-05-18 | 1,765.00 | 1,765.00 | 1,600.00 | 1,700.00 | 1,700.00 | 79,073 |
| 2026-05-15 | 1,833.00 | 1,849.00 | 1,740.00 | 1,765.00 | 1,765.00 | 149,631 |
| 2026-05-14 | 1,860.00 | 1,866.00 | 1,793.00 | 1,833.00 | 1,833.00 | 154,837 |
| 2026-05-13 | 1,882.00 | 1,915.00 | 1,802.00 | 1,860.00 | 1,860.00 | 141,869 |
| 2026-05-12 | 1,905.00 | 1,924.00 | 1,850.00 | 1,879.00 | 1,879.00 | 235,758 |
| 2026-05-11 | 1,969.00 | 1,971.00 | 1,870.00 | 1,905.00 | 1,905.00 | 217,616 |
| 2026-05-08 | 2,030.00 | 2,030.00 | 1,959.00 | 1,969.00 | 1,969.00 | 159,132 |
| 2026-05-07 | 2,005.00 | 2,060.00 | 1,998.00 | 2,030.00 | 2,030.00 | 182,408 |
| 2026-05-06 | 2,125.00 | 2,135.00 | 2,045.00 | 2,050.00 | 2,050.00 | 240,652 |
| 2026-05-04 | 2,160.00 | 2,230.00 | 2,120.00 | 2,125.00 | 2,125.00 | 269,634 |
| 2026-04-30 | 2,120.00 | 2,250.00 | 2,075.00 | 2,125.00 | 2,125.00 | 229,813 |
| 2026-04-29 | 2,200.00 | 2,200.00 | 2,105.00 | 2,115.00 | 2,115.00 | 138,544 |
| 2026-04-28 | 2,225.00 | 2,225.00 | 2,165.00 | 2,180.00 | 2,180.00 | 194,496 |
| 2026-04-27 | 2,185.00 | 2,260.00 | 2,175.00 | 2,205.00 | 2,205.00 | 205,023 |
| 2026-04-24 | 2,200.00 | 2,250.00 | 2,160.00 | 2,185.00 | 2,185.00 | 153,283 |
| 2026-04-23 | 2,255.00 | 2,285.00 | 2,170.00 | 2,185.00 | 2,185.00 | 436,635 |
| 2026-04-22 | 2,340.00 | 2,345.00 | 2,240.00 | 2,250.00 | 2,250.00 | 308,148 |
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.