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
2022-02-224,185.004,210.004,000.004,010.004,010.0076,013
2022-02-214,295.004,295.004,165.004,185.004,185.0096,270
2022-02-184,370.004,525.004,175.004,295.004,295.00109,813
2022-02-174,390.004,545.004,230.004,310.004,310.00140,308
2022-02-164,345.004,450.004,300.004,390.004,390.0028,041
2022-02-154,340.004,390.004,210.004,225.004,225.0035,267
2022-02-144,380.004,440.004,260.004,340.004,340.0067,309
2022-02-114,385.004,480.004,320.004,470.004,470.0079,881
2022-02-104,540.004,545.004,330.004,450.004,450.00188,557
2022-02-094,465.004,590.004,415.004,560.004,560.0081,227
2022-02-084,550.004,620.004,450.004,500.004,500.00109,283
2022-02-074,615.004,640.004,555.004,570.004,570.00115,214
2022-02-044,610.004,665.004,500.004,660.004,660.00271,138
2022-02-034,300.004,900.004,300.004,660.004,660.001,906,624
2022-01-284,215.004,335.004,150.004,300.004,300.0088,745
2022-01-274,285.004,490.004,130.004,205.004,205.0082,355
2022-01-264,270.004,465.004,200.004,345.004,345.0049,008
2022-01-254,405.004,450.004,120.004,330.004,330.00118,842
2022-01-244,470.004,685.004,300.004,395.004,395.00131,779
2022-01-214,515.004,640.004,425.004,530.004,530.00153,692
2022-01-204,565.004,685.004,250.004,425.004,425.00564,737
2022-01-194,295.004,930.004,095.004,645.004,645.002,632,147
2022-01-184,060.004,990.004,055.004,285.004,285.003,382,543
2022-01-174,205.004,205.004,060.004,090.004,090.0077,293
2022-01-144,325.004,390.004,200.004,250.004,250.0083,181
2022-01-134,350.004,510.004,300.004,390.004,390.00165,004
2022-01-124,005.004,610.004,000.004,350.004,350.00630,281
2022-01-113,880.004,105.003,790.003,995.003,995.00199,710
2022-01-103,880.003,880.003,780.003,830.003,830.0037,057
2022-01-073,660.003,835.003,615.003,825.003,825.0077,206
2022-01-063,690.003,705.003,645.003,660.003,660.0058,309
2022-01-053,740.003,820.003,605.003,730.003,730.00169,945
2022-01-043,700.003,800.003,600.003,765.003,765.00105,534
2022-01-033,795.003,860.003,685.003,685.003,685.0095,257
2021-12-303,910.003,935.003,740.003,795.003,795.0096,146
2021-12-293,895.003,950.003,775.003,870.003,870.0073,666
2021-12-283,920.003,920.003,830.003,895.003,895.0050,031
2021-12-273,795.003,910.003,740.003,900.003,900.0083,563
2021-12-243,820.003,900.003,795.003,820.003,820.0041,793
2021-12-233,650.003,770.003,590.003,770.003,770.00491,832
2021-12-223,570.003,640.003,570.003,600.003,600.0014,831
2021-12-213,600.003,610.003,500.003,580.003,580.0018,989
2021-12-203,645.003,665.003,555.003,650.003,650.0043,615
2021-12-173,790.003,790.003,650.003,705.003,705.0026,435
2021-12-163,830.003,855.003,740.003,765.003,765.0023,564
2021-12-153,860.003,885.003,770.003,820.003,820.0030,336
2021-12-143,775.003,855.003,775.003,845.003,845.0038,743
2021-12-133,820.003,930.003,680.003,815.003,815.0040,383
2021-12-103,800.003,885.003,695.003,800.003,800.0047,986
2021-12-093,670.003,830.003,670.003,800.003,800.0069,173
2021-12-083,620.003,770.003,620.003,705.003,705.0050,892
2021-12-073,530.003,710.003,530.003,620.003,620.0091,039
2021-12-063,495.003,540.003,400.003,490.003,490.0038,051
2021-12-033,495.003,600.003,450.003,505.003,505.0059,577
2021-12-023,210.003,600.003,175.003,495.003,495.00122,388
2021-12-013,225.003,290.003,145.003,210.003,210.0050,260
2021-11-303,420.003,495.003,100.003,190.003,190.00213,573
2021-11-293,475.003,565.003,375.003,420.003,420.0093,007
2021-11-263,750.003,790.003,435.003,565.003,565.00224,732
2021-11-253,765.003,795.003,660.003,765.003,765.0038,073
← NewerPage 20 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.