Panagene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,945.00 | 1,989.00 | 1,944.00 | 1,982.00 | 1,982.00 | 28,831 |
| 2025-04-24 | 1,960.00 | 1,972.00 | 1,941.00 | 1,968.00 | 1,968.00 | 15,859 |
| 2025-04-23 | 1,950.00 | 1,985.00 | 1,940.00 | 1,960.00 | 1,960.00 | 25,360 |
| 2025-04-22 | 1,970.00 | 2,000.00 | 1,880.00 | 1,922.00 | 1,922.00 | 23,573 |
| 2025-04-21 | 2,100.00 | 2,100.00 | 1,922.00 | 1,922.00 | 1,922.00 | 60,277 |
| 2025-04-18 | 1,960.00 | 1,994.00 | 1,925.00 | 1,960.00 | 1,960.00 | 35,068 |
| 2025-04-17 | 1,920.00 | 1,985.00 | 1,920.00 | 1,964.00 | 1,964.00 | 49,929 |
| 2025-04-16 | 1,975.00 | 1,975.00 | 1,918.00 | 1,930.00 | 1,930.00 | 39,745 |
| 2025-04-15 | 1,999.00 | 2,000.00 | 1,908.00 | 1,967.00 | 1,967.00 | 55,566 |
| 2025-04-14 | 1,924.00 | 1,965.00 | 1,924.00 | 1,960.00 | 1,960.00 | 11,919 |
| 2025-04-11 | 1,882.00 | 1,928.00 | 1,881.00 | 1,928.00 | 1,928.00 | 25,077 |
| 2025-04-10 | 1,999.00 | 1,999.00 | 1,910.00 | 1,928.00 | 1,928.00 | 59,713 |
| 2025-04-09 | 1,936.00 | 1,989.00 | 1,802.00 | 1,900.00 | 1,900.00 | 55,505 |
| 2025-04-08 | 1,910.00 | 1,989.00 | 1,910.00 | 1,961.00 | 1,961.00 | 46,725 |
| 2025-04-07 | 2,060.00 | 2,060.00 | 1,870.00 | 1,900.00 | 1,900.00 | 70,838 |
| 2025-04-04 | 1,984.00 | 2,040.00 | 1,865.00 | 2,000.00 | 2,000.00 | 60,401 |
| 2025-04-03 | 1,959.00 | 2,015.00 | 1,913.00 | 2,000.00 | 2,000.00 | 40,450 |
| 2025-04-02 | 2,190.00 | 2,190.00 | 1,922.00 | 1,970.00 | 1,970.00 | 146,082 |
| 2025-04-01 | 2,045.00 | 2,060.00 | 2,010.00 | 2,015.00 | 2,015.00 | 49,244 |
| 2025-03-31 | 2,000.00 | 2,030.00 | 1,921.00 | 2,030.00 | 2,030.00 | 42,508 |
| 2025-03-28 | 2,160.00 | 2,190.00 | 2,030.00 | 2,060.00 | 2,060.00 | 112,354 |
| 2025-03-27 | 2,100.00 | 2,200.00 | 2,100.00 | 2,160.00 | 2,160.00 | 135,709 |
| 2025-03-26 | 2,155.00 | 2,190.00 | 2,100.00 | 2,160.00 | 2,160.00 | 85,789 |
| 2025-03-25 | 2,215.00 | 2,235.00 | 2,120.00 | 2,165.00 | 2,165.00 | 264,488 |
| 2025-03-24 | 2,040.00 | 2,240.00 | 2,040.00 | 2,165.00 | 2,165.00 | 597,775 |
| 2025-03-21 | 1,665.00 | 2,060.00 | 1,665.00 | 2,035.00 | 2,035.00 | 1,688,852 |
| 2025-03-20 | 2,545.00 | 2,600.00 | 2,320.00 | 2,375.00 | 2,375.00 | 182,531 |
| 2025-03-19 | 2,600.00 | 2,650.00 | 2,470.00 | 2,550.00 | 2,550.00 | 127,071 |
| 2025-03-18 | 2,750.00 | 2,750.00 | 2,625.00 | 2,635.00 | 2,635.00 | 66,899 |
| 2025-03-17 | 2,585.00 | 2,800.00 | 2,585.00 | 2,660.00 | 2,660.00 | 110,919 |
| 2025-03-14 | 2,575.00 | 2,670.00 | 2,500.00 | 2,585.00 | 2,585.00 | 139,647 |
| 2025-03-13 | 2,670.00 | 2,750.00 | 2,500.00 | 2,580.00 | 2,580.00 | 75,441 |
| 2025-03-12 | 2,670.00 | 2,740.00 | 2,560.00 | 2,670.00 | 2,670.00 | 73,788 |
| 2025-03-11 | 2,590.00 | 2,685.00 | 2,520.00 | 2,620.00 | 2,620.00 | 56,776 |
| 2025-03-10 | 2,810.00 | 2,820.00 | 1,987.00 | 2,620.00 | 2,620.00 | 439,367 |
| 2025-03-07 | 2,780.00 | 2,867.00 | 2,750.00 | 2,810.00 | 2,810.00 | 52,335 |
| 2025-03-06 | 2,950.00 | 2,950.00 | 2,795.00 | 2,800.00 | 2,800.00 | 116,590 |
| 2025-03-05 | 2,990.00 | 2,990.00 | 2,890.00 | 2,905.00 | 2,905.00 | 55,939 |
| 2025-03-04 | 2,945.00 | 3,000.00 | 2,890.00 | 2,920.00 | 2,920.00 | 102,062 |
| 2025-02-28 | 3,010.00 | 3,025.00 | 2,890.00 | 2,945.00 | 2,945.00 | 146,102 |
| 2025-02-27 | 2,960.00 | 3,150.00 | 2,960.00 | 3,010.00 | 3,010.00 | 360,652 |
| 2025-02-26 | 3,045.00 | 3,045.00 | 2,955.00 | 2,970.00 | 2,970.00 | 120,108 |
| 2025-02-25 | 3,120.00 | 3,120.00 | 3,025.00 | 3,045.00 | 3,045.00 | 536,082 |
| 2025-02-24 | 3,090.00 | 3,115.00 | 3,010.00 | 3,095.00 | 3,095.00 | 85,320 |
| 2025-02-21 | 3,040.00 | 3,070.00 | 2,985.00 | 2,990.00 | 2,990.00 | 62,767 |
| 2025-02-20 | 3,065.00 | 3,110.00 | 2,950.00 | 3,000.00 | 3,000.00 | 63,344 |
| 2025-02-19 | 3,110.00 | 3,125.00 | 3,015.00 | 3,060.00 | 3,060.00 | 45,291 |
| 2025-02-18 | 3,130.00 | 3,155.00 | 3,070.00 | 3,110.00 | 3,110.00 | 144,544 |
| 2025-02-17 | 3,010.00 | 3,125.00 | 3,005.00 | 3,100.00 | 3,100.00 | 213,535 |
| 2025-02-14 | 3,010.00 | 3,110.00 | 2,945.00 | 3,010.00 | 3,010.00 | 185,950 |
| 2025-02-13 | 3,010.00 | 3,035.00 | 2,920.00 | 2,930.00 | 2,930.00 | 62,545 |
| 2025-02-12 | 3,010.00 | 3,035.00 | 2,985.00 | 3,010.00 | 3,010.00 | 55,857 |
| 2025-02-11 | 3,000.00 | 3,110.00 | 2,985.00 | 3,040.00 | 3,040.00 | 70,097 |
| 2025-02-10 | 3,050.00 | 3,085.00 | 2,950.00 | 3,040.00 | 3,040.00 | 58,137 |
| 2025-02-07 | 2,980.00 | 3,070.00 | 2,980.00 | 3,020.00 | 3,020.00 | 55,277 |
| 2025-02-06 | 3,060.00 | 3,115.00 | 2,980.00 | 3,040.00 | 3,040.00 | 127,596 |
| 2025-02-05 | 3,025.00 | 3,195.00 | 2,950.00 | 3,060.00 | 3,060.00 | 232,032 |
| 2025-02-04 | 2,990.00 | 3,085.00 | 2,990.00 | 3,005.00 | 3,005.00 | 52,099 |
| 2025-02-03 | 3,145.00 | 3,145.00 | 2,950.00 | 2,990.00 | 2,990.00 | 54,724 |
| 2025-01-31 | 3,045.00 | 3,140.00 | 3,020.00 | 3,080.00 | 3,080.00 | 57,045 |
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.