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
2022-05-203,445.003,545.003,420.003,510.003,510.0047,213
2022-05-193,455.003,500.003,340.003,445.003,445.00112,118
2022-05-183,540.003,595.003,455.003,500.003,500.0055,349
2022-05-173,580.003,675.003,465.003,510.003,510.00266,647
2022-05-163,790.003,875.003,700.003,700.003,700.0040,887
2022-05-133,915.003,945.003,665.003,775.003,775.0028,391
2022-05-123,805.003,850.003,620.003,700.003,700.00126,658
2022-05-113,740.003,870.003,740.003,805.003,805.0018,077
2022-05-103,755.003,865.003,670.003,740.003,740.0082,907
2022-05-094,000.004,010.003,820.003,870.003,870.0050,480
2022-05-064,095.004,095.003,965.003,985.003,985.0045,950
2022-05-044,110.004,110.004,000.004,020.004,020.0049,449
2022-05-034,125.004,130.004,020.004,085.004,085.0032,542
2022-05-024,095.004,135.004,065.004,080.004,080.0020,045
2022-04-294,030.004,145.004,030.004,095.004,095.0023,276
2022-04-284,080.004,115.003,990.004,075.004,075.0032,154
2022-04-274,000.004,100.003,940.004,060.004,060.0048,809
2022-04-264,045.004,130.004,010.004,045.004,045.0038,476
2022-04-254,065.004,065.003,975.004,020.004,020.0040,049
2022-04-224,050.004,125.004,025.004,065.004,065.0033,505
2022-04-214,060.004,180.004,055.004,100.004,100.0046,331
2022-04-204,030.004,160.004,015.004,060.004,060.0058,480
2022-04-194,000.004,030.003,970.004,025.004,025.0014,284
2022-04-184,020.004,055.003,955.004,020.004,020.0025,598
2022-04-154,035.004,090.004,000.004,060.004,060.0073,115
2022-04-143,940.004,045.003,915.004,035.004,035.0063,094
2022-04-133,885.003,965.003,865.003,940.003,940.0084,262
2022-04-123,900.003,925.003,840.003,920.003,920.0027,750
2022-04-113,865.003,970.003,845.003,920.003,920.0031,926
2022-04-083,850.003,985.003,850.003,855.003,855.0051,528
2022-04-073,950.004,000.003,790.003,850.003,850.0074,669
2022-04-063,960.004,045.003,935.004,005.004,005.0088,035
2022-04-053,865.003,990.003,835.003,980.003,980.0079,990
2022-04-043,795.003,885.003,720.003,860.003,860.0064,184
2022-04-013,800.003,825.003,755.003,795.003,795.0038,109
2022-03-313,780.003,860.003,700.003,835.003,835.0090,648
2022-03-303,735.003,790.003,650.003,770.003,770.00118,609
2022-03-293,710.003,750.003,650.003,735.003,735.0057,057
2022-03-283,700.003,725.003,635.003,705.003,705.0029,244
2022-03-253,715.003,760.003,680.003,695.003,695.0064,337
2022-03-243,775.003,820.003,680.003,750.003,750.0085,890
2022-03-233,850.003,850.003,735.003,800.003,800.0060,361
2022-03-223,920.003,920.003,775.003,800.003,800.0090,310
2022-03-213,930.003,930.003,780.003,825.003,825.0064,004
2022-03-183,765.003,890.003,750.003,825.003,825.0031,799
2022-03-173,780.003,805.003,735.003,755.003,755.0042,887
2022-03-163,710.003,800.003,685.003,745.003,745.0018,123
2022-03-153,745.003,820.003,675.003,685.003,685.0035,242
2022-03-143,880.003,885.003,605.003,775.003,775.0055,719
2022-03-113,865.003,865.003,745.003,800.003,800.0016,829
2022-03-103,855.003,855.003,755.003,795.003,795.0027,260
2022-03-083,750.003,805.003,650.003,685.003,685.00163,720
2022-03-073,920.004,070.003,785.003,805.003,805.0079,026
2022-03-043,990.004,055.003,895.003,920.003,920.0026,140
2022-03-033,850.004,100.003,790.004,060.004,060.0059,660
2022-03-023,900.003,910.003,750.003,810.003,810.00115,103
2022-02-283,875.003,910.003,775.003,880.003,880.0045,514
2022-02-253,810.003,880.003,760.003,875.003,875.0076,170
2022-02-243,885.003,930.003,755.003,780.003,780.0066,800
2022-02-234,050.004,060.003,875.003,940.003,940.00116,822
← NewerPage 19 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.