Panagene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1,734.00 | 1,750.00 | 1,680.00 | 1,705.00 | 1,705.00 | 151,478 |
| 2025-10-24 | 1,700.00 | 1,743.00 | 1,700.00 | 1,734.00 | 1,734.00 | 78,926 |
| 2025-10-23 | 1,702.00 | 1,719.00 | 1,690.00 | 1,700.00 | 1,700.00 | 91,073 |
| 2025-10-22 | 1,700.00 | 1,719.00 | 1,637.00 | 1,719.00 | 1,719.00 | 77,737 |
| 2025-10-21 | 1,641.00 | 1,750.00 | 1,641.00 | 1,700.00 | 1,700.00 | 149,995 |
| 2025-10-20 | 1,695.00 | 1,695.00 | 1,634.00 | 1,634.00 | 1,634.00 | 94,741 |
| 2025-10-17 | 1,695.00 | 1,700.00 | 1,625.00 | 1,658.00 | 1,658.00 | 67,265 |
| 2025-10-16 | 1,645.00 | 1,669.00 | 1,636.00 | 1,653.00 | 1,653.00 | 78,163 |
| 2025-10-15 | 1,645.00 | 1,695.00 | 1,635.00 | 1,645.00 | 1,645.00 | 58,631 |
| 2025-10-14 | 1,650.00 | 1,684.00 | 1,621.00 | 1,631.00 | 1,631.00 | 48,551 |
| 2025-10-13 | 1,635.00 | 1,700.00 | 1,591.00 | 1,647.00 | 1,647.00 | 60,041 |
| 2025-10-10 | 1,690.00 | 1,690.00 | 1,606.00 | 1,635.00 | 1,635.00 | 60,819 |
| 2025-10-02 | 1,668.00 | 1,711.00 | 1,650.00 | 1,690.00 | 1,690.00 | 47,035 |
| 2025-10-01 | 1,652.00 | 1,675.00 | 1,652.00 | 1,668.00 | 1,668.00 | 28,866 |
| 2025-09-30 | 1,685.00 | 1,685.00 | 1,657.00 | 1,668.00 | 1,668.00 | 36,461 |
| 2025-09-29 | 1,668.00 | 1,698.00 | 1,668.00 | 1,679.00 | 1,679.00 | 22,408 |
| 2025-09-26 | 1,711.00 | 1,711.00 | 1,640.00 | 1,694.00 | 1,694.00 | 78,713 |
| 2025-09-25 | 1,724.00 | 1,754.00 | 1,699.00 | 1,708.00 | 1,708.00 | 91,821 |
| 2025-09-24 | 1,721.00 | 1,737.00 | 1,698.00 | 1,724.00 | 1,724.00 | 44,950 |
| 2025-09-23 | 1,743.00 | 1,747.00 | 1,712.00 | 1,724.00 | 1,724.00 | 69,866 |
| 2025-09-22 | 1,700.00 | 1,815.00 | 1,696.00 | 1,739.00 | 1,739.00 | 101,004 |
| 2025-09-19 | 1,720.00 | 1,726.00 | 1,697.00 | 1,699.00 | 1,699.00 | 64,765 |
| 2025-09-18 | 1,734.00 | 1,743.00 | 1,700.00 | 1,719.00 | 1,719.00 | 69,310 |
| 2025-09-17 | 1,730.00 | 1,730.00 | 1,703.00 | 1,723.00 | 1,723.00 | 43,338 |
| 2025-09-16 | 1,771.00 | 1,777.00 | 1,700.00 | 1,730.00 | 1,730.00 | 129,816 |
| 2025-09-15 | 1,747.00 | 1,830.00 | 1,747.00 | 1,771.00 | 1,771.00 | 97,688 |
| 2025-09-12 | 1,732.00 | 1,754.00 | 1,729.00 | 1,730.00 | 1,730.00 | 68,166 |
| 2025-09-11 | 1,746.00 | 1,746.00 | 1,715.00 | 1,732.00 | 1,732.00 | 43,061 |
| 2025-09-10 | 1,746.00 | 1,757.00 | 1,700.00 | 1,747.00 | 1,747.00 | 62,985 |
| 2025-09-09 | 1,783.00 | 1,790.00 | 1,748.00 | 1,753.00 | 1,753.00 | 47,637 |
| 2025-09-08 | 1,850.00 | 1,880.00 | 1,800.00 | 1,800.00 | 1,800.00 | 63,534 |
| 2025-09-05 | 1,810.00 | 1,881.00 | 1,808.00 | 1,855.00 | 1,855.00 | 81,040 |
| 2025-09-04 | 1,790.00 | 1,881.00 | 1,790.00 | 1,810.00 | 1,810.00 | 22,697 |
| 2025-09-03 | 1,750.00 | 1,802.00 | 1,730.00 | 1,790.00 | 1,790.00 | 49,988 |
| 2025-09-02 | 1,755.00 | 1,781.00 | 1,727.00 | 1,750.00 | 1,750.00 | 28,749 |
| 2025-09-01 | 1,725.00 | 1,799.00 | 1,704.00 | 1,755.00 | 1,755.00 | 75,454 |
| 2025-08-29 | 1,722.00 | 1,750.00 | 1,710.00 | 1,725.00 | 1,725.00 | 32,360 |
| 2025-08-28 | 1,710.00 | 1,736.00 | 1,700.00 | 1,722.00 | 1,722.00 | 43,096 |
| 2025-08-27 | 1,720.00 | 1,720.00 | 1,686.00 | 1,710.00 | 1,710.00 | 40,228 |
| 2025-08-26 | 1,667.00 | 1,715.00 | 1,665.00 | 1,712.00 | 1,712.00 | 58,387 |
| 2025-08-25 | 1,710.00 | 1,803.00 | 1,660.00 | 1,660.00 | 1,660.00 | 136,920 |
| 2025-08-22 | 1,819.00 | 1,821.00 | 1,700.00 | 1,731.00 | 1,731.00 | 98,975 |
| 2025-08-21 | 1,815.00 | 1,854.00 | 1,786.00 | 1,809.00 | 1,809.00 | 87,546 |
| 2025-08-20 | 1,807.00 | 1,812.00 | 1,727.00 | 1,800.00 | 1,800.00 | 73,534 |
| 2025-08-19 | 1,825.00 | 1,851.00 | 1,777.00 | 1,810.00 | 1,810.00 | 59,231 |
| 2025-08-18 | 1,980.00 | 1,980.00 | 1,807.00 | 1,825.00 | 1,825.00 | 79,512 |
| 2025-08-14 | 1,932.00 | 1,932.00 | 1,890.00 | 1,890.00 | 1,890.00 | 43,294 |
| 2025-08-13 | 1,878.00 | 1,917.00 | 1,878.00 | 1,903.00 | 1,903.00 | 17,811 |
| 2025-08-12 | 1,872.00 | 1,918.00 | 1,872.00 | 1,878.00 | 1,878.00 | 45,897 |
| 2025-08-11 | 1,879.00 | 1,899.00 | 1,844.00 | 1,875.00 | 1,875.00 | 63,000 |
| 2025-08-08 | 1,860.00 | 1,910.00 | 1,860.00 | 1,879.00 | 1,879.00 | 49,918 |
| 2025-08-07 | 1,924.00 | 1,957.00 | 1,825.00 | 1,879.00 | 1,879.00 | 78,112 |
| 2025-08-06 | 1,948.00 | 1,980.00 | 1,915.00 | 1,924.00 | 1,924.00 | 27,513 |
| 2025-08-05 | 1,932.00 | 1,972.00 | 1,932.00 | 1,946.00 | 1,946.00 | 19,580 |
| 2025-08-04 | 1,964.00 | 2,020.00 | 1,921.00 | 1,931.00 | 1,931.00 | 32,047 |
| 2025-08-01 | 2,020.00 | 2,020.00 | 1,925.00 | 1,964.00 | 1,964.00 | 82,794 |
| 2025-07-31 | 2,015.00 | 2,040.00 | 1,995.00 | 1,999.00 | 1,999.00 | 47,719 |
| 2025-07-30 | 1,996.00 | 2,030.00 | 1,988.00 | 2,015.00 | 2,015.00 | 64,948 |
| 2025-07-29 | 2,025.00 | 2,050.00 | 1,991.00 | 2,000.00 | 2,000.00 | 22,587 |
| 2025-07-28 | 2,045.00 | 2,095.00 | 1,995.00 | 2,020.00 | 2,020.00 | 36,215 |
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.