Panagene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3,050.00 | 3,075.00 | 2,955.00 | 3,045.00 | 3,045.00 | 73,439 |
| 2025-01-23 | 3,115.00 | 3,140.00 | 3,045.00 | 3,050.00 | 3,050.00 | 62,872 |
| 2025-01-22 | 3,120.00 | 3,155.00 | 3,055.00 | 3,115.00 | 3,115.00 | 90,835 |
| 2025-01-21 | 3,040.00 | 3,220.00 | 2,965.00 | 3,145.00 | 3,145.00 | 363,646 |
| 2025-01-20 | 3,080.00 | 3,080.00 | 2,955.00 | 2,980.00 | 2,980.00 | 54,703 |
| 2025-01-17 | 3,045.00 | 3,085.00 | 3,010.00 | 3,040.00 | 3,040.00 | 39,810 |
| 2025-01-16 | 2,970.00 | 3,100.00 | 2,965.00 | 3,045.00 | 3,045.00 | 100,116 |
| 2025-01-15 | 3,315.00 | 3,315.00 | 2,945.00 | 2,955.00 | 2,955.00 | 334,843 |
| 2025-01-14 | 2,980.00 | 3,030.00 | 2,950.00 | 3,005.00 | 3,005.00 | 66,044 |
| 2025-01-13 | 3,030.00 | 3,160.00 | 2,950.00 | 2,980.00 | 2,980.00 | 115,838 |
| 2025-01-10 | 2,995.00 | 3,075.00 | 2,945.00 | 3,020.00 | 3,020.00 | 91,217 |
| 2025-01-09 | 2,950.00 | 3,085.00 | 2,880.00 | 3,000.00 | 3,000.00 | 214,149 |
| 2025-01-08 | 2,960.00 | 2,975.00 | 2,900.00 | 2,910.00 | 2,910.00 | 119,017 |
| 2025-01-07 | 2,900.00 | 2,990.00 | 2,900.00 | 2,960.00 | 2,960.00 | 103,901 |
| 2025-01-06 | 2,925.00 | 2,980.00 | 2,870.00 | 2,940.00 | 2,940.00 | 122,074 |
| 2025-01-03 | 2,785.00 | 2,950.00 | 2,785.00 | 2,925.00 | 2,925.00 | 130,984 |
| 2025-01-02 | 2,825.00 | 2,925.00 | 2,805.00 | 2,850.00 | 2,850.00 | 51,346 |
| 2024-12-30 | 2,715.00 | 2,895.00 | 2,715.00 | 2,820.00 | 2,820.00 | 119,324 |
| 2024-12-27 | 2,690.00 | 2,760.00 | 2,665.00 | 2,715.00 | 2,715.00 | 39,332 |
| 2024-12-26 | 2,685.00 | 2,725.00 | 2,650.00 | 2,690.00 | 2,690.00 | 42,146 |
| 2024-12-24 | 2,685.00 | 2,770.00 | 2,650.00 | 2,690.00 | 2,690.00 | 41,582 |
| 2024-12-23 | 2,735.00 | 2,795.00 | 2,685.00 | 2,685.00 | 2,685.00 | 63,405 |
| 2024-12-20 | 2,835.00 | 2,835.00 | 2,710.00 | 2,715.00 | 2,715.00 | 34,501 |
| 2024-12-19 | 2,890.00 | 2,890.00 | 2,770.00 | 2,780.00 | 2,780.00 | 48,092 |
| 2024-12-18 | 2,900.00 | 2,935.00 | 2,730.00 | 2,895.00 | 2,895.00 | 35,738 |
| 2024-12-17 | 2,945.00 | 3,015.00 | 2,810.00 | 2,900.00 | 2,900.00 | 36,594 |
| 2024-12-16 | 2,930.00 | 3,000.00 | 2,900.00 | 2,945.00 | 2,945.00 | 109,693 |
| 2024-12-13 | 2,805.00 | 2,940.00 | 2,805.00 | 2,925.00 | 2,925.00 | 64,043 |
| 2024-12-12 | 2,900.00 | 2,930.00 | 2,745.00 | 2,810.00 | 2,810.00 | 66,559 |
| 2024-12-11 | 2,705.00 | 2,875.00 | 2,705.00 | 2,845.00 | 2,845.00 | 98,794 |
| 2024-12-10 | 2,695.00 | 2,780.00 | 2,675.00 | 2,735.00 | 2,735.00 | 75,948 |
| 2024-12-09 | 2,615.00 | 2,750.00 | 2,610.00 | 2,710.00 | 2,710.00 | 104,650 |
| 2024-12-06 | 2,800.00 | 2,815.00 | 2,565.00 | 2,695.00 | 2,695.00 | 136,223 |
| 2024-12-05 | 2,795.00 | 2,835.00 | 2,770.00 | 2,795.00 | 2,795.00 | 41,766 |
| 2024-12-04 | 2,800.00 | 2,955.00 | 2,770.00 | 2,795.00 | 2,795.00 | 70,795 |
| 2024-12-03 | 2,840.00 | 3,030.00 | 2,830.00 | 2,870.00 | 2,870.00 | 30,123 |
| 2024-12-02 | 2,905.00 | 2,980.00 | 2,820.00 | 2,840.00 | 2,840.00 | 74,886 |
| 2024-11-29 | 3,005.00 | 3,005.00 | 2,910.00 | 2,910.00 | 2,910.00 | 70,034 |
| 2024-11-28 | 2,930.00 | 3,015.00 | 2,930.00 | 2,960.00 | 2,960.00 | 121,297 |
| 2024-11-27 | 2,965.00 | 2,990.00 | 2,925.00 | 2,965.00 | 2,965.00 | 44,577 |
| 2024-11-26 | 3,050.00 | 3,050.00 | 2,945.00 | 2,965.00 | 2,965.00 | 78,917 |
| 2024-11-25 | 2,925.00 | 3,140.00 | 2,925.00 | 2,990.00 | 2,990.00 | 114,412 |
| 2024-11-22 | 2,925.00 | 3,050.00 | 2,900.00 | 2,925.00 | 2,925.00 | 200,624 |
| 2024-11-21 | 2,815.00 | 2,945.00 | 2,810.00 | 2,925.00 | 2,925.00 | 108,460 |
| 2024-11-20 | 2,800.00 | 2,885.00 | 2,790.00 | 2,860.00 | 2,860.00 | 83,134 |
| 2024-11-19 | 2,970.00 | 3,010.00 | 2,785.00 | 2,845.00 | 2,845.00 | 363,890 |
| 2024-11-18 | 2,605.00 | 3,330.00 | 2,605.00 | 3,015.00 | 3,015.00 | 2,397,258 |
| 2024-11-15 | 2,595.00 | 2,700.00 | 2,520.00 | 2,620.00 | 2,620.00 | 38,485 |
| 2024-11-14 | 2,625.00 | 2,700.00 | 2,550.00 | 2,615.00 | 2,615.00 | 40,574 |
| 2024-11-13 | 2,600.00 | 2,765.00 | 2,600.00 | 2,630.00 | 2,630.00 | 100,728 |
| 2024-11-12 | 2,775.00 | 2,780.00 | 2,600.00 | 2,670.00 | 2,670.00 | 143,755 |
| 2024-11-11 | 2,755.00 | 2,875.00 | 2,755.00 | 2,775.00 | 2,775.00 | 70,173 |
| 2024-11-08 | 2,750.00 | 2,835.00 | 2,750.00 | 2,810.00 | 2,810.00 | 61,369 |
| 2024-11-07 | 2,840.00 | 2,840.00 | 2,695.00 | 2,750.00 | 2,750.00 | 129,733 |
| 2024-11-06 | 2,945.00 | 2,945.00 | 2,795.00 | 2,820.00 | 2,820.00 | 71,715 |
| 2024-11-05 | 2,920.00 | 2,950.00 | 2,860.00 | 2,870.00 | 2,870.00 | 64,199 |
| 2024-11-04 | 2,830.00 | 2,930.00 | 2,830.00 | 2,910.00 | 2,910.00 | 35,576 |
| 2024-11-01 | 2,920.00 | 2,920.00 | 2,815.00 | 2,870.00 | 2,870.00 | 87,792 |
| 2024-10-31 | 2,905.00 | 2,940.00 | 2,870.00 | 2,900.00 | 2,900.00 | 39,184 |
| 2024-10-30 | 2,960.00 | 2,960.00 | 2,905.00 | 2,905.00 | 2,905.00 | 45,073 |
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.