Panagene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,489.00 | 1,489.00 | 1,435.00 | 1,474.00 | 1,474.00 | 265,050 |
| 2026-10-19 | 1,400.00 | 1,519.00 | 1,375.00 | 1,464.00 | 1,464.00 | 442,359 |
| 2026-10-16 | 1,353.00 | 1,488.00 | 1,339.00 | 1,400.00 | 1,400.00 | 539,910 |
| 2026-10-15 | 1,370.00 | 1,385.00 | 1,313.00 | 1,358.00 | 1,358.00 | 419,895 |
| 2026-10-14 | 1,453.00 | 1,504.00 | 1,384.00 | 1,401.00 | 1,401.00 | 503,992 |
| 2026-10-13 | 1,397.00 | 1,625.00 | 1,320.00 | 1,453.00 | 1,453.00 | 3,260,233 |
| 2026-10-12 | 1,900.00 | 1,900.00 | 1,410.00 | 1,410.00 | 1,410.00 | 3,710,048 |
| 2026-10-08 | 1,365.00 | 1,774.00 | 1,281.00 | 1,774.00 | 1,774.00 | 6,719,226 |
| 2026-10-07 | 1,350.00 | 1,410.00 | 1,325.00 | 1,365.00 | 1,365.00 | 387,819 |
| 2026-10-06 | 1,319.00 | 1,537.00 | 1,250.00 | 1,393.00 | 1,393.00 | 3,298,374 |
| 2026-10-02 | 1,203.00 | 1,250.00 | 1,203.00 | 1,230.00 | 1,230.00 | 241,521 |
| 2026-10-01 | 1,274.00 | 1,274.00 | 1,192.00 | 1,250.00 | 1,250.00 | 174,461 |
| 2026-09-30 | 1,333.00 | 1,339.00 | 1,217.00 | 1,274.00 | 1,274.00 | 425,741 |
| 2026-09-29 | 1,528.00 | 1,600.00 | 1,241.00 | 1,285.00 | 1,285.00 | 3,574,100 |
| 2026-09-28 | 1,432.00 | 1,432.00 | 1,421.00 | 1,432.00 | 1,432.00 | 369,283 |
| 2026-09-23 | 1,149.00 | 1,150.00 | 1,102.00 | 1,102.00 | 1,102.00 | 53,366 |
| 2026-09-22 | 1,186.00 | 1,186.00 | 1,131.00 | 1,133.00 | 1,133.00 | 44,382 |
| 2026-09-21 | 1,127.00 | 1,197.00 | 1,122.00 | 1,152.00 | 1,152.00 | 187,995 |
| 2026-09-18 | 1,169.00 | 1,173.00 | 1,081.00 | 1,127.00 | 1,127.00 | 53,522 |
| 2026-09-17 | 1,173.00 | 1,180.00 | 1,156.00 | 1,169.00 | 1,169.00 | 13,666 |
| 2026-09-16 | 1,170.00 | 1,175.00 | 1,138.00 | 1,162.00 | 1,162.00 | 8,094 |
| 2026-09-15 | 1,189.00 | 1,189.00 | 1,134.00 | 1,170.00 | 1,170.00 | 60,402 |
| 2026-09-14 | 1,169.00 | 1,176.00 | 1,130.00 | 1,156.00 | 1,156.00 | 27,069 |
| 2026-09-11 | 1,145.00 | 1,179.00 | 1,132.00 | 1,174.00 | 1,174.00 | 22,023 |
| 2026-09-10 | 1,150.00 | 1,179.00 | 1,128.00 | 1,148.00 | 1,148.00 | 58,225 |
| 2026-09-09 | 1,112.00 | 1,140.00 | 1,102.00 | 1,140.00 | 1,140.00 | 32,977 |
| 2026-09-08 | 1,155.00 | 1,194.00 | 1,119.00 | 1,120.00 | 1,120.00 | 66,901 |
| 2026-09-07 | 1,122.00 | 1,220.00 | 1,121.00 | 1,155.00 | 1,155.00 | 177,996 |
| 2026-09-04 | 1,120.00 | 1,145.00 | 1,118.00 | 1,122.00 | 1,122.00 | 40,808 |
| 2026-09-03 | 1,125.00 | 1,153.00 | 1,103.00 | 1,120.00 | 1,120.00 | 40,018 |
| 2026-09-02 | 1,100.00 | 1,158.00 | 1,098.00 | 1,132.00 | 1,132.00 | 28,804 |
| 2026-09-01 | 1,220.00 | 1,220.00 | 1,114.00 | 1,130.00 | 1,130.00 | 200,091 |
| 2026-08-31 | 1,125.00 | 1,129.00 | 1,096.00 | 1,113.00 | 1,113.00 | 45,456 |
| 2026-08-28 | 1,085.00 | 1,131.00 | 1,061.00 | 1,130.00 | 1,130.00 | 130,415 |
| 2026-08-27 | 1,100.00 | 1,100.00 | 1,068.00 | 1,085.00 | 1,085.00 | 81,693 |
| 2026-08-26 | 1,098.00 | 1,124.00 | 1,096.00 | 1,101.00 | 1,101.00 | 16,753 |
| 2026-08-25 | 1,089.00 | 1,115.00 | 1,065.00 | 1,107.00 | 1,107.00 | 43,876 |
| 2026-08-24 | 1,126.00 | 1,144.00 | 1,087.00 | 1,089.00 | 1,089.00 | 42,372 |
| 2026-08-21 | 1,160.00 | 1,174.00 | 1,101.00 | 1,133.00 | 1,133.00 | 70,031 |
| 2026-08-20 | 1,219.00 | 1,228.00 | 1,147.00 | 1,168.00 | 1,168.00 | 148,115 |
| 2026-08-19 | 1,186.00 | 1,210.00 | 1,156.00 | 1,196.00 | 1,196.00 | 117,122 |
| 2026-08-18 | 1,186.00 | 1,228.00 | 1,180.00 | 1,186.00 | 1,186.00 | 305,207 |
| 2026-08-14 | 1,176.00 | 1,209.00 | 1,166.00 | 1,185.00 | 1,185.00 | 92,602 |
| 2026-08-13 | 1,200.00 | 1,200.00 | 1,128.00 | 1,176.00 | 1,176.00 | 64,810 |
| 2026-08-12 | 1,156.00 | 1,227.00 | 1,122.00 | 1,162.00 | 1,162.00 | 110,544 |
| 2026-08-11 | 1,140.00 | 1,183.00 | 1,111.00 | 1,159.00 | 1,159.00 | 89,231 |
| 2026-08-10 | 1,107.00 | 1,161.00 | 1,090.00 | 1,141.00 | 1,141.00 | 120,474 |
| 2026-08-07 | 1,175.00 | 1,175.00 | 1,087.00 | 1,106.00 | 1,106.00 | 123,811 |
| 2026-08-06 | 1,116.00 | 1,136.00 | 1,091.00 | 1,099.00 | 1,099.00 | 137,489 |
| 2026-08-05 | 1,104.00 | 1,170.00 | 1,104.00 | 1,125.00 | 1,125.00 | 129,852 |
| 2026-08-04 | 1,134.00 | 1,134.00 | 1,071.00 | 1,104.00 | 1,104.00 | 185,107 |
| 2026-08-03 | 1,158.00 | 1,158.00 | 1,035.00 | 1,052.00 | 1,052.00 | 108,748 |
| 2026-07-31 | 1,001.00 | 1,032.00 | 1,001.00 | 1,032.00 | 1,032.00 | 141,749 |
| 2026-07-30 | 1,000.00 | 1,055.00 | 989.00 | 999.00 | 999.00 | 110,519 |
| 2026-07-29 | 1,021.00 | 1,051.00 | 980.00 | 1,008.00 | 1,008.00 | 268,772 |
| 2026-07-28 | 1,051.00 | 1,052.00 | 985.00 | 1,021.00 | 1,021.00 | 335,165 |
| 2026-07-27 | 1,100.00 | 1,100.00 | 1,022.00 | 1,051.00 | 1,051.00 | 173,280 |
| 2026-07-24 | 1,157.00 | 1,322.00 | 1,041.00 | 1,057.00 | 1,057.00 | 1,287,103 |
| 2026-07-23 | 1,065.00 | 1,096.00 | 1,036.00 | 1,061.00 | 1,061.00 | 218,522 |
| 2026-07-22 | 1,054.00 | 1,085.00 | 1,017.00 | 1,064.00 | 1,064.00 | 341,987 |
Page 1 of 21 · 1,227 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.