Panagene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 2,475.00 | 2,475.00 | 2,300.00 | 2,335.00 | 2,335.00 | 336,590 |
| 2026-04-20 | 2,540.00 | 2,555.00 | 2,430.00 | 2,475.00 | 2,475.00 | 160,989 |
| 2026-04-17 | 2,585.00 | 2,595.00 | 2,450.00 | 2,525.00 | 2,525.00 | 166,565 |
| 2026-04-16 | 2,645.00 | 2,645.00 | 2,525.00 | 2,560.00 | 2,560.00 | 330,932 |
| 2026-04-15 | 2,570.00 | 2,700.00 | 2,490.00 | 2,645.00 | 2,645.00 | 480,118 |
| 2026-04-14 | 2,540.00 | 2,680.00 | 2,515.00 | 2,570.00 | 2,570.00 | 452,342 |
| 2026-04-13 | 2,425.00 | 2,575.00 | 2,400.00 | 2,520.00 | 2,520.00 | 251,300 |
| 2026-04-10 | 2,420.00 | 2,445.00 | 2,340.00 | 2,435.00 | 2,435.00 | 129,605 |
| 2026-04-09 | 2,395.00 | 2,480.00 | 2,340.00 | 2,405.00 | 2,405.00 | 238,736 |
| 2026-04-08 | 2,370.00 | 2,445.00 | 2,335.00 | 2,395.00 | 2,395.00 | 267,472 |
| 2026-04-07 | 2,285.00 | 2,380.00 | 2,150.00 | 2,295.00 | 2,295.00 | 209,224 |
| 2026-04-06 | 2,365.00 | 2,370.00 | 2,275.00 | 2,285.00 | 2,285.00 | 120,593 |
| 2026-04-03 | 2,320.00 | 2,375.00 | 2,260.00 | 2,340.00 | 2,340.00 | 132,508 |
| 2026-04-02 | 2,525.00 | 2,525.00 | 2,260.00 | 2,300.00 | 2,300.00 | 333,726 |
| 2026-04-01 | 2,365.00 | 2,490.00 | 2,365.00 | 2,465.00 | 2,465.00 | 171,790 |
| 2026-03-31 | 2,480.00 | 2,480.00 | 2,310.00 | 2,340.00 | 2,340.00 | 318,709 |
| 2026-03-30 | 2,650.00 | 2,700.00 | 2,400.00 | 2,480.00 | 2,480.00 | 688,831 |
| 2026-03-27 | 2,265.00 | 2,940.00 | 2,265.00 | 2,650.00 | 2,650.00 | 2,783,023 |
| 2026-03-26 | 2,505.00 | 2,505.00 | 2,300.00 | 2,320.00 | 2,320.00 | 299,757 |
| 2026-03-25 | 2,335.00 | 2,490.00 | 2,290.00 | 2,435.00 | 2,435.00 | 380,579 |
| 2026-03-24 | 2,325.00 | 2,350.00 | 2,200.00 | 2,275.00 | 2,275.00 | 216,017 |
| 2026-03-23 | 2,345.00 | 2,400.00 | 2,260.00 | 2,270.00 | 2,270.00 | 511,622 |
| 2026-03-20 | 2,640.00 | 2,740.00 | 2,400.00 | 2,440.00 | 2,440.00 | 867,455 |
| 2026-03-19 | 2,530.00 | 2,860.00 | 2,385.00 | 2,585.00 | 2,585.00 | 2,081,912 |
| 2026-03-18 | 2,300.00 | 2,540.00 | 2,170.00 | 2,540.00 | 2,540.00 | 1,415,008 |
| 2026-03-17 | 2,100.00 | 2,295.00 | 2,100.00 | 2,250.00 | 2,250.00 | 759,158 |
| 2026-03-16 | 2,145.00 | 2,145.00 | 1,998.00 | 2,035.00 | 2,035.00 | 224,751 |
| 2026-03-13 | 2,085.00 | 2,085.00 | 1,999.00 | 2,070.00 | 2,070.00 | 280,329 |
| 2026-03-12 | 2,030.00 | 2,230.00 | 2,000.00 | 2,110.00 | 2,110.00 | 580,358 |
| 2026-03-11 | 1,944.00 | 2,070.00 | 1,914.00 | 2,030.00 | 2,030.00 | 313,161 |
| 2026-03-10 | 1,950.00 | 1,991.00 | 1,880.00 | 1,900.00 | 1,900.00 | 176,327 |
| 2026-03-09 | 1,951.00 | 1,994.00 | 1,850.00 | 1,908.00 | 1,908.00 | 174,436 |
| 2026-03-06 | 1,939.00 | 2,045.00 | 1,888.00 | 2,045.00 | 2,045.00 | 281,673 |
| 2026-03-05 | 1,787.00 | 1,949.00 | 1,787.00 | 1,939.00 | 1,939.00 | 190,577 |
| 2026-03-04 | 1,803.00 | 1,899.00 | 1,697.00 | 1,713.00 | 1,713.00 | 447,152 |
| 2026-03-03 | 1,985.00 | 1,995.00 | 1,870.00 | 1,930.00 | 1,930.00 | 479,007 |
| 2026-02-27 | 2,135.00 | 2,135.00 | 1,996.00 | 1,998.00 | 1,998.00 | 436,888 |
| 2026-02-26 | 2,325.00 | 2,430.00 | 2,070.00 | 2,135.00 | 2,135.00 | 1,006,401 |
| 2026-02-25 | 2,125.00 | 2,385.00 | 2,065.00 | 2,320.00 | 2,320.00 | 1,313,802 |
| 2026-02-24 | 1,984.00 | 2,200.00 | 1,900.00 | 2,160.00 | 2,160.00 | 1,567,047 |
| 2026-02-23 | 1,945.00 | 1,945.00 | 1,850.00 | 1,915.00 | 1,915.00 | 344,849 |
| 2026-02-20 | 1,902.00 | 1,934.00 | 1,879.00 | 1,906.00 | 1,906.00 | 309,939 |
| 2026-02-19 | 1,861.00 | 2,065.00 | 1,861.00 | 1,902.00 | 1,902.00 | 1,086,832 |
| 2026-02-13 | 1,819.00 | 1,863.00 | 1,765.00 | 1,850.00 | 1,850.00 | 427,226 |
| 2026-02-12 | 1,702.00 | 1,930.00 | 1,650.00 | 1,819.00 | 1,819.00 | 1,041,335 |
| 2026-02-11 | 1,687.00 | 1,701.00 | 1,670.00 | 1,694.00 | 1,694.00 | 137,326 |
| 2026-02-10 | 1,673.00 | 1,692.00 | 1,651.00 | 1,677.00 | 1,677.00 | 93,623 |
| 2026-02-09 | 1,642.00 | 1,674.00 | 1,642.00 | 1,674.00 | 1,674.00 | 127,417 |
| 2026-02-06 | 1,655.00 | 1,655.00 | 1,590.00 | 1,642.00 | 1,642.00 | 214,694 |
| 2026-02-05 | 1,694.00 | 1,707.00 | 1,630.00 | 1,655.00 | 1,655.00 | 186,191 |
| 2026-02-04 | 1,698.00 | 1,704.00 | 1,651.00 | 1,694.00 | 1,694.00 | 136,137 |
| 2026-02-03 | 1,710.00 | 1,710.00 | 1,616.00 | 1,705.00 | 1,705.00 | 149,574 |
| 2026-02-02 | 1,725.00 | 1,741.00 | 1,646.00 | 1,665.00 | 1,665.00 | 205,111 |
| 2026-01-30 | 1,773.00 | 1,773.00 | 1,651.00 | 1,675.00 | 1,675.00 | 404,591 |
| 2026-01-29 | 1,853.00 | 1,858.00 | 1,776.00 | 1,790.00 | 1,790.00 | 155,901 |
| 2026-01-28 | 1,876.00 | 1,930.00 | 1,823.00 | 1,868.00 | 1,868.00 | 269,199 |
| 2026-01-27 | 1,846.00 | 1,900.00 | 1,688.00 | 1,876.00 | 1,876.00 | 354,042 |
| 2026-01-26 | 1,947.00 | 1,947.00 | 1,757.00 | 1,802.00 | 1,802.00 | 465,394 |
| 2026-01-23 | 1,754.00 | 1,808.00 | 1,721.00 | 1,802.00 | 1,802.00 | 206,319 |
| 2026-01-22 | 1,614.00 | 1,765.00 | 1,614.00 | 1,754.00 | 1,754.00 | 200,869 |
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.