Panagene Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3,800.00 | 3,840.00 | 3,690.00 | 3,760.00 | 3,760.00 | 50,869 |
| 2021-11-23 | 3,805.00 | 3,885.00 | 3,735.00 | 3,800.00 | 3,800.00 | 56,432 |
| 2021-11-22 | 4,020.00 | 4,020.00 | 3,575.00 | 3,800.00 | 3,800.00 | 456,889 |
| 2021-11-19 | 4,010.00 | 4,025.00 | 3,925.00 | 4,000.00 | 4,000.00 | 28,942 |
| 2021-11-18 | 4,140.00 | 4,140.00 | 3,915.00 | 4,010.00 | 4,010.00 | 105,149 |
| 2021-11-17 | 4,190.00 | 4,190.00 | 4,015.00 | 4,175.00 | 4,175.00 | 44,128 |
| 2021-11-16 | 4,240.00 | 4,240.00 | 4,140.00 | 4,190.00 | 4,190.00 | 15,799 |
| 2021-11-15 | 4,180.00 | 4,290.00 | 4,180.00 | 4,245.00 | 4,245.00 | 40,020 |
| 2021-11-12 | 4,200.00 | 4,300.00 | 4,140.00 | 4,170.00 | 4,170.00 | 12,454 |
| 2021-11-11 | 4,050.00 | 4,285.00 | 3,940.00 | 4,200.00 | 4,200.00 | 97,558 |
| 2021-11-10 | 4,190.00 | 4,315.00 | 4,100.00 | 4,150.00 | 4,150.00 | 76,455 |
| 2021-11-09 | 3,935.00 | 4,325.00 | 3,935.00 | 4,195.00 | 4,195.00 | 305,851 |
| 2021-11-08 | 3,860.00 | 4,000.00 | 3,810.00 | 3,935.00 | 3,935.00 | 55,994 |
| 2021-11-05 | 3,900.00 | 3,910.00 | 3,810.00 | 3,910.00 | 3,910.00 | 48,510 |
| 2021-11-04 | 3,935.00 | 3,935.00 | 3,800.00 | 3,855.00 | 3,855.00 | 50,872 |
| 2021-11-03 | 3,925.00 | 3,945.00 | 3,830.00 | 3,900.00 | 3,900.00 | 30,386 |
| 2021-11-02 | 3,900.00 | 3,975.00 | 3,800.00 | 3,915.00 | 3,915.00 | 86,899 |
| 2021-11-01 | 3,755.00 | 3,870.00 | 3,755.00 | 3,850.00 | 3,850.00 | 57,049 |
| 2021-10-29 | 3,850.00 | 3,910.00 | 3,700.00 | 3,745.00 | 3,745.00 | 61,858 |
| 2021-10-28 | 3,930.00 | 4,035.00 | 3,835.00 | 3,835.00 | 3,835.00 | 33,075 |
| 2021-10-27 | 3,955.00 | 3,990.00 | 3,900.00 | 3,920.00 | 3,920.00 | 24,068 |
| 2021-10-26 | 3,875.00 | 3,985.00 | 3,875.00 | 3,930.00 | 3,930.00 | 65,829 |
| 2021-10-25 | 3,945.00 | 4,055.00 | 3,860.00 | 3,865.00 | 3,865.00 | 97,396 |
| 2021-10-22 | 4,125.00 | 4,125.00 | 3,800.00 | 3,885.00 | 3,885.00 | 506,335 |
| 2021-10-21 | 4,210.00 | 4,260.00 | 4,120.00 | 4,170.00 | 4,170.00 | 40,653 |
| 2021-10-20 | 4,245.00 | 4,350.00 | 4,185.00 | 4,245.00 | 4,245.00 | 42,674 |
| 2021-10-19 | 4,230.00 | 4,300.00 | 4,160.00 | 4,280.00 | 4,280.00 | 33,420 |
| 2021-10-18 | 4,200.00 | 4,300.00 | 4,160.00 | 4,220.00 | 4,220.00 | 29,255 |
| 2021-10-15 | 4,100.00 | 4,200.00 | 4,045.00 | 4,180.00 | 4,180.00 | 37,958 |
| 2021-10-14 | 4,035.00 | 4,115.00 | 3,980.00 | 4,070.00 | 4,070.00 | 37,468 |
← NewerPage 21 of 21 · 1,230 trading days
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.