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
2022-08-172,850.002,895.002,810.002,870.002,870.0052,409
2022-08-162,950.002,950.002,715.002,845.002,845.00156,215
2022-08-123,000.003,005.002,825.002,950.002,950.00128,071
2022-08-113,010.003,045.002,935.002,975.002,975.0050,469
2022-08-103,010.003,035.002,975.002,975.002,975.0023,518
2022-08-093,085.003,110.002,985.003,010.003,010.00121,179
2022-08-083,150.003,200.003,100.003,100.003,100.0021,711
2022-08-053,150.003,195.003,105.003,150.003,150.0020,794
2022-08-043,090.003,150.003,090.003,145.003,145.0015,980
2022-08-033,050.003,120.003,020.003,110.003,110.0018,322
2022-08-023,090.003,090.002,980.003,050.003,050.0045,036
2022-08-013,120.003,120.003,005.003,090.003,090.0030,116
2022-07-293,105.003,200.003,065.003,120.003,120.0025,477
2022-07-283,105.003,120.003,065.003,105.003,105.0021,065
2022-07-273,110.003,165.003,060.003,105.003,105.0029,968
2022-07-263,190.003,220.003,090.003,110.003,110.0034,267
2022-07-253,225.003,255.003,040.003,210.003,210.0027,946
2022-07-223,375.003,375.003,190.003,210.003,210.0030,271
2022-07-213,155.003,295.003,150.003,285.003,285.00159,541
2022-07-203,120.003,210.003,120.003,155.003,155.0047,492
2022-07-193,080.003,165.003,065.003,100.003,100.0026,601
2022-07-183,160.003,175.003,055.003,110.003,110.0041,453
2022-07-153,150.003,170.003,045.003,130.003,130.0036,279
2022-07-143,105.003,185.003,070.003,145.003,145.0031,926
2022-07-133,100.003,195.003,100.003,120.003,120.0054,752
2022-07-123,140.003,180.003,040.003,155.003,155.0044,436
2022-07-113,115.003,200.003,060.003,165.003,165.0071,042
2022-07-083,095.003,160.003,030.003,105.003,105.0037,308
2022-07-073,050.003,150.003,050.003,090.003,090.0073,698
2022-07-063,020.003,100.002,980.003,085.003,085.0074,782
2022-07-052,935.003,035.002,870.003,020.003,020.0090,740
2022-07-042,805.003,035.002,800.002,895.002,895.00150,364
2022-07-013,005.003,035.002,750.002,770.002,770.00191,899
2022-06-303,020.003,320.002,910.003,005.003,005.00740,018
2022-06-293,085.003,145.002,940.003,055.003,055.00229,422
2022-06-283,295.003,295.003,050.003,155.003,155.00178,297
2022-06-273,200.003,410.003,145.003,310.003,310.00418,191
2022-06-243,170.003,460.003,105.003,105.003,105.00567,393
2022-06-233,000.003,840.002,975.003,255.003,255.004,057,357
2022-06-222,850.003,200.002,845.003,000.003,000.00345,374
2022-06-212,755.002,935.002,690.002,875.002,875.0025,382
2022-06-202,935.002,935.002,715.002,775.002,775.0025,860
2022-06-172,815.002,955.002,730.002,955.002,955.0052,385
2022-06-162,900.002,990.002,830.002,830.002,830.0062,339
2022-06-152,965.003,015.002,850.002,895.002,895.00100,998
2022-06-143,025.003,045.002,810.003,025.003,025.0089,240
2022-06-133,120.003,120.002,985.003,025.003,025.00151,308
2022-06-103,300.003,300.003,150.003,185.003,185.00129,930
2022-06-093,340.003,340.003,260.003,320.003,320.0010,658
2022-06-083,380.003,410.003,295.003,310.003,310.0051,451
2022-06-073,495.003,495.003,380.003,380.003,380.0054,758
2022-06-033,515.003,515.003,450.003,450.003,450.0024,294
2022-06-023,510.003,510.003,445.003,460.003,460.0029,893
2022-05-313,480.003,665.003,460.003,480.003,480.00175,471
2022-05-303,385.003,460.003,340.003,460.003,460.0052,462
2022-05-273,365.003,470.003,300.003,350.003,350.00103,600
2022-05-263,335.003,445.003,335.003,365.003,365.0028,780
2022-05-253,365.003,480.003,350.003,365.003,365.0044,301
2022-05-243,480.003,510.003,350.003,365.003,365.00102,994
2022-05-233,515.003,535.003,475.003,475.003,475.0024,257
← NewerPage 18 of 21 · 1,230 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.