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 Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI98.96▲ 1.86%
← 046210.KQ stock page

Panagene Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-282,045.002,095.001,995.002,020.002,020.0036,215
2025-07-252,000.002,055.001,985.002,045.002,045.0053,351
2025-07-242,050.002,085.001,991.002,020.002,020.0051,825
2025-07-232,075.002,085.002,040.002,050.002,050.0050,447
2025-07-222,085.002,150.002,055.002,055.002,055.0037,446
2025-07-212,170.002,190.002,075.002,085.002,085.0084,221
2025-07-182,250.002,250.002,100.002,165.002,165.0056,368
2025-07-172,080.002,270.002,070.002,180.002,180.00119,870
2025-07-162,100.002,120.002,030.002,065.002,065.0062,805
2025-07-152,115.002,155.002,080.002,100.002,100.0025,920
2025-07-142,155.002,180.002,110.002,130.002,130.0075,992
2025-07-112,050.002,135.002,050.002,130.002,130.0079,401
2025-07-101,992.002,320.001,991.002,075.002,075.00694,316
2025-07-092,025.002,025.001,983.001,990.001,990.0038,667
2025-07-081,995.002,025.001,988.001,988.001,988.0070,372
2025-07-072,045.002,045.001,995.001,995.001,995.0022,083
2025-07-041,992.002,110.001,984.002,000.002,000.0095,351
2025-07-032,050.002,050.001,991.001,991.001,991.0045,387
2025-07-022,025.002,050.001,980.001,996.001,996.0099,223
2025-07-012,035.002,035.001,973.001,998.001,998.0055,639
2025-06-301,990.002,050.001,975.001,981.001,981.0028,981
2025-06-271,980.002,055.001,947.001,990.001,990.0059,473
2025-06-262,030.002,030.001,945.001,980.001,980.0063,500
2025-06-252,035.002,135.001,995.001,997.001,997.00105,561
2025-06-242,040.002,075.001,997.002,000.002,000.00131,666
2025-06-232,160.002,160.002,035.002,060.002,060.0095,029
2025-06-202,180.002,215.002,150.002,150.002,150.0038,780
2025-06-192,165.002,250.002,085.002,180.002,180.0076,615
2025-06-182,180.002,210.002,125.002,165.002,165.0050,694
2025-06-172,190.002,210.002,150.002,190.002,190.0036,427
2025-06-162,200.002,240.002,040.002,190.002,190.0074,426
2025-06-132,325.002,330.002,125.002,240.002,240.00207,298
2025-06-122,330.002,440.002,295.002,325.002,325.0062,837
2025-06-112,370.002,380.002,310.002,315.002,315.0054,197
2025-06-102,295.002,385.002,270.002,320.002,320.0075,527
2025-06-092,340.002,395.002,270.002,295.002,295.00115,033
2025-06-052,400.002,435.002,280.002,355.002,355.0070,464
2025-06-042,430.002,455.002,340.002,400.002,400.0054,914
2025-06-022,490.002,490.002,400.002,440.002,440.0070,125
2025-05-302,520.002,530.002,430.002,460.002,460.0067,193
2025-05-292,495.002,535.002,360.002,475.002,475.00125,756
2025-05-282,750.002,795.002,450.002,495.002,495.00868,396
2025-05-272,285.002,510.002,270.002,405.002,405.00280,992
2025-05-262,270.002,365.002,270.002,290.002,290.0069,291
2025-05-232,345.002,400.002,230.002,290.002,290.00150,154
2025-05-222,200.002,395.002,180.002,285.002,285.00257,012
2025-05-212,035.002,500.002,035.002,235.002,235.001,082,503
2025-05-202,120.002,170.002,000.002,085.002,085.0049,181
2025-05-192,120.002,150.001,970.002,075.002,075.0040,551
2025-05-162,235.002,245.002,095.002,115.002,115.00100,991
2025-05-152,000.002,475.001,982.002,265.002,265.00885,311
2025-05-142,040.002,050.001,910.001,986.001,986.0041,360
2025-05-132,010.002,040.001,995.002,010.002,010.0043,650
2025-05-122,005.002,020.001,969.002,010.002,010.0027,133
2025-05-092,040.002,040.001,965.001,984.001,984.0045,909
2025-05-081,995.001,999.001,968.001,999.001,999.0044,672
2025-05-071,971.002,015.001,951.001,995.001,995.0033,833
2025-05-021,942.002,005.001,942.001,971.001,971.0016,712
2025-04-302,025.002,025.001,948.001,959.001,959.0033,122
2025-04-291,955.002,015.001,930.001,979.001,979.0055,796
← NewerPage 6 of 21 · 1,224 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.