See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 046210.KQ stock page

Panagene Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-153,870.003,950.003,765.003,770.003,770.00429,804
2022-11-143,630.004,390.003,605.003,880.003,880.002,957,941
2022-11-113,715.003,780.003,525.003,605.003,605.00343,084
2022-11-104,290.004,290.003,625.003,655.003,655.001,087,543
2022-11-093,950.004,085.003,930.004,020.004,020.00225,959
2022-11-083,885.003,975.003,885.003,930.003,930.00102,673
2022-11-073,890.004,015.003,855.003,930.003,930.00197,959
2022-11-043,725.003,840.003,650.003,820.003,820.00123,269
2022-11-033,710.003,760.003,510.003,725.003,725.0095,332
2022-11-023,535.003,750.003,495.003,710.003,710.00159,907
2022-11-013,455.003,545.003,375.003,535.003,535.0066,626
2022-10-313,565.003,565.003,360.003,445.003,445.0058,499
2022-10-283,385.003,540.003,325.003,485.003,485.00182,574
2022-10-273,365.003,405.003,315.003,365.003,365.0029,187
2022-10-263,275.003,375.003,220.003,365.003,365.0042,077
2022-10-253,230.003,335.003,200.003,275.003,275.0044,114
2022-10-243,215.003,300.003,165.003,230.003,230.0019,620
2022-10-213,235.003,240.003,180.003,215.003,215.0014,377
2022-10-203,275.003,335.003,235.003,250.003,250.0015,082
2022-10-193,460.003,460.003,300.003,335.003,335.0061,853
2022-10-183,320.003,490.003,250.003,375.003,375.0052,597
2022-10-173,225.003,355.003,200.003,320.003,320.0024,617
2022-10-143,140.003,450.003,140.003,255.003,255.00169,487
2022-10-133,195.003,215.002,980.003,130.003,130.0059,330
2022-10-123,200.003,245.003,165.003,200.003,200.0039,717
2022-10-113,365.003,365.003,170.003,220.003,220.00128,753
2022-10-073,480.003,505.003,420.003,420.003,420.0055,158
2022-10-063,420.003,550.003,375.003,515.003,515.00195,666
2022-10-053,490.003,490.003,350.003,420.003,420.00211,221
2022-10-043,295.003,975.003,260.003,435.003,435.002,048,056
2022-09-303,085.003,345.003,055.003,295.003,295.0070,791
2022-09-293,135.003,245.003,135.003,185.003,185.0041,536
2022-09-283,175.003,315.002,930.003,115.003,115.0059,120
2022-09-273,355.003,355.003,210.003,295.003,295.0058,044
2022-09-263,485.003,485.003,310.003,400.003,400.0067,101
2022-09-233,580.003,580.003,440.003,480.003,480.0035,246
2022-09-223,490.003,580.003,395.003,530.003,530.0064,484
2022-09-213,355.003,555.003,355.003,490.003,490.00127,256
2022-09-203,250.003,425.003,200.003,345.003,345.00138,652
2022-09-193,170.003,295.003,140.003,225.003,225.0035,958
2022-09-163,200.003,265.003,055.003,180.003,180.0041,123
2022-09-153,155.003,245.003,155.003,200.003,200.0023,266
2022-09-143,355.003,590.003,120.003,180.003,180.00389,133
2022-09-133,320.003,380.003,280.003,380.003,380.0059,778
2022-09-083,265.003,350.003,260.003,290.003,290.0075,861
2022-09-073,350.003,350.003,200.003,290.003,290.0055,832
2022-09-063,230.003,325.003,175.003,285.003,285.0085,260
2022-09-053,065.003,215.003,065.003,150.003,150.00109,970
2022-09-023,090.003,125.003,005.003,080.003,080.00153,037
2022-09-013,010.003,020.002,915.003,000.003,000.0059,882
2022-08-312,855.003,010.002,790.003,010.003,010.00213,933
2022-08-302,700.002,850.002,675.002,820.002,820.0046,409
2022-08-292,710.002,840.002,675.002,700.002,700.0041,226
2022-08-262,815.002,900.002,800.002,840.002,840.0022,557
2022-08-252,790.002,870.002,780.002,800.002,800.0039,601
2022-08-242,755.002,825.002,730.002,790.002,790.0030,787
2022-08-232,845.002,845.002,755.002,755.002,755.0030,219
2022-08-222,860.002,870.002,790.002,860.002,860.0027,540
2022-08-192,785.002,885.002,785.002,875.002,875.0026,411
2022-08-182,815.002,820.002,710.002,800.002,800.00105,313
← NewerPage 17 of 21 · 1,223 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.