Panagene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,614.00 | 1,765.00 | 1,614.00 | 1,754.00 | 1,754.00 | 200,869 |
| 2026-01-21 | 1,697.00 | 1,697.00 | 1,622.00 | 1,631.00 | 1,631.00 | 181,651 |
| 2026-01-20 | 1,670.00 | 1,729.00 | 1,651.00 | 1,699.00 | 1,699.00 | 76,231 |
| 2026-01-19 | 1,720.00 | 1,720.00 | 1,615.00 | 1,676.00 | 1,676.00 | 117,037 |
| 2026-01-16 | 1,764.00 | 1,764.00 | 1,698.00 | 1,720.00 | 1,720.00 | 82,938 |
| 2026-01-15 | 1,791.00 | 1,799.00 | 1,750.00 | 1,750.00 | 1,750.00 | 94,982 |
| 2026-01-14 | 1,800.00 | 1,915.00 | 1,743.00 | 1,791.00 | 1,791.00 | 92,423 |
| 2026-01-13 | 1,825.00 | 1,872.00 | 1,779.00 | 1,800.00 | 1,800.00 | 124,008 |
| 2026-01-12 | 1,785.00 | 1,838.00 | 1,730.00 | 1,823.00 | 1,823.00 | 200,928 |
| 2026-01-09 | 1,746.00 | 1,756.00 | 1,719.00 | 1,723.00 | 1,723.00 | 79,063 |
| 2026-01-08 | 1,785.00 | 1,785.00 | 1,745.00 | 1,746.00 | 1,746.00 | 111,754 |
| 2026-01-07 | 1,764.00 | 1,778.00 | 1,740.00 | 1,752.00 | 1,752.00 | 82,783 |
| 2026-01-06 | 1,754.00 | 1,800.00 | 1,754.00 | 1,763.00 | 1,763.00 | 159,885 |
| 2026-01-05 | 1,742.00 | 1,765.00 | 1,725.00 | 1,754.00 | 1,754.00 | 100,544 |
| 2026-01-02 | 1,710.00 | 1,800.00 | 1,700.00 | 1,737.00 | 1,737.00 | 133,857 |
| 2025-12-30 | 1,700.00 | 1,744.00 | 1,689.00 | 1,736.00 | 1,736.00 | 86,042 |
| 2025-12-29 | 1,700.00 | 1,700.00 | 1,651.00 | 1,697.00 | 1,697.00 | 37,032 |
| 2025-12-26 | 1,704.00 | 1,705.00 | 1,638.00 | 1,650.00 | 1,650.00 | 41,584 |
| 2025-12-24 | 1,691.00 | 1,691.00 | 1,666.00 | 1,671.00 | 1,671.00 | 19,208 |
| 2025-12-23 | 1,655.00 | 1,699.00 | 1,655.00 | 1,675.00 | 1,675.00 | 43,400 |
| 2025-12-22 | 1,669.00 | 1,698.00 | 1,662.00 | 1,675.00 | 1,675.00 | 33,361 |
| 2025-12-19 | 1,673.00 | 1,699.00 | 1,651.00 | 1,669.00 | 1,669.00 | 19,374 |
| 2025-12-18 | 1,690.00 | 1,699.00 | 1,626.00 | 1,650.00 | 1,650.00 | 23,576 |
| 2025-12-17 | 1,730.00 | 1,730.00 | 1,650.00 | 1,695.00 | 1,695.00 | 15,916 |
| 2025-12-16 | 1,689.00 | 1,695.00 | 1,646.00 | 1,649.00 | 1,649.00 | 72,157 |
| 2025-12-15 | 1,720.00 | 1,720.00 | 1,680.00 | 1,687.00 | 1,687.00 | 29,370 |
| 2025-12-12 | 1,723.00 | 1,745.00 | 1,700.00 | 1,720.00 | 1,720.00 | 77,378 |
| 2025-12-11 | 1,688.00 | 1,726.00 | 1,676.00 | 1,722.00 | 1,722.00 | 81,535 |
| 2025-12-10 | 1,704.00 | 1,713.00 | 1,680.00 | 1,688.00 | 1,688.00 | 67,599 |
| 2025-12-09 | 1,701.00 | 1,701.00 | 1,685.00 | 1,700.00 | 1,700.00 | 22,066 |
| 2025-12-08 | 1,694.00 | 1,719.00 | 1,673.00 | 1,697.00 | 1,697.00 | 67,713 |
| 2025-12-05 | 1,671.00 | 1,694.00 | 1,654.00 | 1,694.00 | 1,694.00 | 79,185 |
| 2025-12-04 | 1,693.00 | 1,709.00 | 1,651.00 | 1,671.00 | 1,671.00 | 37,812 |
| 2025-12-03 | 1,713.00 | 1,713.00 | 1,671.00 | 1,677.00 | 1,677.00 | 49,371 |
| 2025-12-02 | 1,600.00 | 1,719.00 | 1,580.00 | 1,713.00 | 1,713.00 | 146,352 |
| 2025-12-01 | 1,563.00 | 1,631.00 | 1,560.00 | 1,600.00 | 1,600.00 | 91,179 |
| 2025-11-28 | 1,536.00 | 1,568.00 | 1,535.00 | 1,549.00 | 1,549.00 | 80,299 |
| 2025-11-27 | 1,570.00 | 1,579.00 | 1,536.00 | 1,547.00 | 1,547.00 | 73,831 |
| 2025-11-26 | 1,589.00 | 1,605.00 | 1,550.00 | 1,569.00 | 1,569.00 | 63,048 |
| 2025-11-25 | 1,570.00 | 1,586.00 | 1,535.00 | 1,560.00 | 1,560.00 | 56,527 |
| 2025-11-24 | 1,608.00 | 1,643.00 | 1,555.00 | 1,564.00 | 1,564.00 | 95,289 |
| 2025-11-21 | 1,600.00 | 1,624.00 | 1,590.00 | 1,608.00 | 1,608.00 | 60,540 |
| 2025-11-20 | 1,661.00 | 1,663.00 | 1,620.00 | 1,635.00 | 1,635.00 | 83,633 |
| 2025-11-19 | 1,687.00 | 1,687.00 | 1,621.00 | 1,621.00 | 1,621.00 | 74,447 |
| 2025-11-18 | 1,688.00 | 1,740.00 | 1,650.00 | 1,684.00 | 1,684.00 | 215,044 |
| 2025-11-17 | 1,707.00 | 1,729.00 | 1,678.00 | 1,685.00 | 1,685.00 | 63,560 |
| 2025-11-14 | 1,722.00 | 1,747.00 | 1,690.00 | 1,707.00 | 1,707.00 | 63,318 |
| 2025-11-13 | 1,730.00 | 1,785.00 | 1,697.00 | 1,739.00 | 1,739.00 | 117,935 |
| 2025-11-12 | 1,692.00 | 1,722.00 | 1,692.00 | 1,719.00 | 1,719.00 | 124,344 |
| 2025-11-11 | 1,728.00 | 1,766.00 | 1,647.00 | 1,711.00 | 1,711.00 | 142,784 |
| 2025-11-10 | 1,749.00 | 1,952.00 | 1,668.00 | 1,723.00 | 1,723.00 | 572,397 |
| 2025-11-07 | 1,709.00 | 1,709.00 | 1,590.00 | 1,663.00 | 1,663.00 | 134,617 |
| 2025-11-06 | 1,723.00 | 1,757.00 | 1,675.00 | 1,709.00 | 1,709.00 | 176,079 |
| 2025-11-05 | 1,818.00 | 1,830.00 | 1,700.00 | 1,723.00 | 1,723.00 | 617,263 |
| 2025-11-04 | 1,869.00 | 2,050.00 | 1,710.00 | 1,710.00 | 1,710.00 | 3,579,670 |
| 2025-11-03 | 1,750.00 | 1,750.00 | 1,596.00 | 1,610.00 | 1,610.00 | 165,068 |
| 2025-10-31 | 1,690.00 | 1,730.00 | 1,680.00 | 1,687.00 | 1,687.00 | 87,853 |
| 2025-10-30 | 1,710.00 | 1,758.00 | 1,615.00 | 1,690.00 | 1,690.00 | 203,209 |
| 2025-10-29 | 1,700.00 | 1,725.00 | 1,695.00 | 1,707.00 | 1,707.00 | 102,367 |
| 2025-10-28 | 1,705.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,700.00 | 43,607 |
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.