Panagene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 3,980.00 | 3,980.00 | 3,850.00 | 3,935.00 | 3,935.00 | 186,945 |
| 2023-02-09 | 3,895.00 | 3,985.00 | 3,800.00 | 3,890.00 | 3,890.00 | 160,631 |
| 2023-02-08 | 3,765.00 | 3,980.00 | 3,755.00 | 3,910.00 | 3,910.00 | 264,727 |
| 2023-02-07 | 3,885.00 | 3,885.00 | 3,780.00 | 3,785.00 | 3,785.00 | 100,724 |
| 2023-02-06 | 3,900.00 | 3,900.00 | 3,775.00 | 3,790.00 | 3,790.00 | 165,605 |
| 2023-02-03 | 3,750.00 | 3,975.00 | 3,750.00 | 3,910.00 | 3,910.00 | 405,745 |
| 2023-02-02 | 3,695.00 | 3,775.00 | 3,645.00 | 3,750.00 | 3,750.00 | 239,394 |
| 2023-02-01 | 3,650.00 | 3,680.00 | 3,605.00 | 3,645.00 | 3,645.00 | 216,016 |
| 2023-01-31 | 3,715.00 | 3,725.00 | 3,400.00 | 3,650.00 | 3,650.00 | 470,535 |
| 2023-01-30 | 3,870.00 | 3,940.00 | 3,650.00 | 3,715.00 | 3,715.00 | 673,491 |
| 2023-01-27 | 4,030.00 | 4,090.00 | 3,710.00 | 3,940.00 | 3,940.00 | 343,551 |
| 2023-01-26 | 4,140.00 | 4,175.00 | 4,025.00 | 4,075.00 | 4,075.00 | 168,525 |
| 2023-01-25 | 4,050.00 | 4,145.00 | 4,015.00 | 4,140.00 | 4,140.00 | 151,355 |
| 2023-01-20 | 3,825.00 | 4,350.00 | 3,705.00 | 4,025.00 | 4,025.00 | 1,075,478 |
| 2023-01-19 | 4,070.00 | 4,100.00 | 3,940.00 | 3,995.00 | 3,995.00 | 230,216 |
| 2023-01-18 | 4,190.00 | 4,200.00 | 4,120.00 | 4,125.00 | 4,125.00 | 123,744 |
| 2023-01-17 | 4,160.00 | 4,230.00 | 4,100.00 | 4,180.00 | 4,180.00 | 138,828 |
| 2023-01-16 | 4,250.00 | 4,270.00 | 4,165.00 | 4,195.00 | 4,195.00 | 105,921 |
| 2023-01-13 | 4,320.00 | 4,365.00 | 4,200.00 | 4,250.00 | 4,250.00 | 176,093 |
| 2023-01-12 | 4,280.00 | 4,335.00 | 4,230.00 | 4,315.00 | 4,315.00 | 138,333 |
| 2023-01-11 | 4,375.00 | 4,455.00 | 4,250.00 | 4,265.00 | 4,265.00 | 246,669 |
| 2023-01-10 | 4,245.00 | 4,455.00 | 4,210.00 | 4,375.00 | 4,375.00 | 331,168 |
| 2023-01-09 | 4,165.00 | 4,315.00 | 4,140.00 | 4,265.00 | 4,265.00 | 231,422 |
| 2023-01-06 | 4,155.00 | 4,200.00 | 4,030.00 | 4,165.00 | 4,165.00 | 259,446 |
| 2023-01-05 | 4,135.00 | 4,330.00 | 4,100.00 | 4,130.00 | 4,130.00 | 331,511 |
| 2023-01-04 | 4,060.00 | 4,230.00 | 4,050.00 | 4,130.00 | 4,130.00 | 182,782 |
| 2023-01-03 | 4,415.00 | 4,460.00 | 4,080.00 | 4,085.00 | 4,085.00 | 484,975 |
| 2023-01-02 | 4,310.00 | 4,445.00 | 4,025.00 | 4,265.00 | 4,265.00 | 404,728 |
| 2022-12-29 | 4,185.00 | 4,600.00 | 4,155.00 | 4,240.00 | 4,240.00 | 1,695,446 |
| 2022-12-28 | 4,110.00 | 4,275.00 | 3,985.00 | 4,195.00 | 4,195.00 | 425,741 |
| 2022-12-27 | 4,070.00 | 4,270.00 | 4,035.00 | 4,150.00 | 4,150.00 | 575,907 |
| 2022-12-26 | 4,195.00 | 4,200.00 | 3,885.00 | 4,080.00 | 4,080.00 | 590,292 |
| 2022-12-23 | 4,740.00 | 4,740.00 | 4,095.00 | 4,125.00 | 4,125.00 | 1,485,135 |
| 2022-12-22 | 4,805.00 | 4,840.00 | 4,650.00 | 4,735.00 | 4,735.00 | 849,852 |
| 2022-12-21 | 4,585.00 | 4,965.00 | 4,555.00 | 4,855.00 | 4,855.00 | 3,019,169 |
| 2022-12-20 | 4,695.00 | 4,930.00 | 4,455.00 | 4,505.00 | 4,505.00 | 1,426,235 |
| 2022-12-19 | 4,355.00 | 5,060.00 | 4,355.00 | 4,795.00 | 4,795.00 | 3,924,702 |
| 2022-12-16 | 4,395.00 | 4,555.00 | 4,330.00 | 4,420.00 | 4,420.00 | 679,960 |
| 2022-12-15 | 4,790.00 | 4,845.00 | 4,390.00 | 4,425.00 | 4,425.00 | 2,073,597 |
| 2022-12-14 | 4,810.00 | 5,190.00 | 4,645.00 | 4,705.00 | 4,705.00 | 7,288,310 |
| 2022-12-13 | 4,670.00 | 4,835.00 | 4,580.00 | 4,730.00 | 4,730.00 | 1,048,717 |
| 2022-12-12 | 4,595.00 | 4,920.00 | 4,550.00 | 4,740.00 | 4,740.00 | 1,985,667 |
| 2022-12-09 | 4,845.00 | 4,845.00 | 4,550.00 | 4,620.00 | 4,620.00 | 1,610,640 |
| 2022-12-08 | 4,720.00 | 4,930.00 | 4,535.00 | 4,915.00 | 4,915.00 | 2,913,077 |
| 2022-12-07 | 5,280.00 | 5,620.00 | 4,810.00 | 4,855.00 | 4,855.00 | 3,984,919 |
| 2022-12-06 | 5,250.00 | 5,400.00 | 5,070.00 | 5,200.00 | 5,200.00 | 3,386,269 |
| 2022-12-05 | 4,955.00 | 5,790.00 | 4,950.00 | 5,360.00 | 5,360.00 | 19,070,689 |
| 2022-12-02 | 3,820.00 | 4,760.00 | 3,760.00 | 4,630.00 | 4,630.00 | 21,190,383 |
| 2022-12-01 | 3,610.00 | 3,690.00 | 3,520.00 | 3,665.00 | 3,665.00 | 76,803 |
| 2022-11-30 | 3,555.00 | 3,620.00 | 3,555.00 | 3,565.00 | 3,565.00 | 26,598 |
| 2022-11-29 | 3,530.00 | 3,665.00 | 3,520.00 | 3,580.00 | 3,580.00 | 45,501 |
| 2022-11-28 | 3,710.00 | 3,710.00 | 3,515.00 | 3,580.00 | 3,580.00 | 92,781 |
| 2022-11-25 | 3,650.00 | 3,700.00 | 3,550.00 | 3,685.00 | 3,685.00 | 102,695 |
| 2022-11-24 | 3,670.00 | 3,715.00 | 3,605.00 | 3,635.00 | 3,635.00 | 63,085 |
| 2022-11-23 | 3,685.00 | 3,735.00 | 3,635.00 | 3,670.00 | 3,670.00 | 60,565 |
| 2022-11-22 | 3,725.00 | 3,845.00 | 3,640.00 | 3,685.00 | 3,685.00 | 106,049 |
| 2022-11-21 | 3,755.00 | 3,825.00 | 3,725.00 | 3,725.00 | 3,725.00 | 82,861 |
| 2022-11-18 | 3,840.00 | 3,950.00 | 3,705.00 | 3,760.00 | 3,760.00 | 223,110 |
| 2022-11-17 | 3,805.00 | 3,900.00 | 3,755.00 | 3,860.00 | 3,860.00 | 341,657 |
| 2022-11-16 | 3,770.00 | 3,770.00 | 3,655.00 | 3,725.00 | 3,725.00 | 143,384 |
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.