Singapore markets open in 7 hours 17 minutes

Panagene Inc. (046210.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
4,170.00+100.00 (+2.46%)
At close: 03:30PM KST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20244,110.004,220.004,075.004,170.004,170.00246,911
08 May 20244,050.004,070.003,950.004,070.004,070.00129,614
07 May 20243,995.004,200.003,980.004,005.004,005.00137,116
03 May 20244,045.004,110.003,980.003,980.003,980.00170,981
02 May 20244,180.004,210.004,075.004,080.004,080.00218,074
30 Apr 20244,170.004,275.004,150.004,185.004,185.00426,014
29 Apr 20244,260.004,330.004,200.004,225.004,225.00211,973
26 Apr 20244,400.004,435.004,130.004,275.004,275.00418,542
25 Apr 20244,540.004,620.004,400.004,400.004,400.00268,052
24 Apr 20244,490.004,575.004,465.004,540.004,540.00276,735
23 Apr 20244,580.004,590.004,465.004,465.004,465.00196,795
22 Apr 20244,570.004,725.004,500.004,520.004,520.00366,855
19 Apr 20244,460.004,510.004,320.004,510.004,510.00161,297
18 Apr 20244,280.004,470.004,280.004,450.004,450.00195,056
17 Apr 20244,450.004,520.004,300.004,300.004,300.00198,368
16 Apr 20244,490.004,540.004,375.004,400.004,400.00152,318
15 Apr 20244,380.004,520.004,335.004,490.004,490.00238,217
12 Apr 20244,395.004,465.004,305.004,435.004,435.00324,674
11 Apr 20244,480.004,600.004,405.004,410.004,410.00262,145
09 Apr 20244,700.004,950.004,405.004,450.004,450.00701,587
08 Apr 20244,300.004,620.004,290.004,530.004,530.00589,985
05 Apr 20244,305.004,425.004,270.004,270.004,270.00452,080
04 Apr 20244,460.004,620.004,335.004,385.004,385.00461,656
03 Apr 20244,450.004,695.004,280.004,445.004,445.00678,727
02 Apr 20244,825.004,875.004,400.004,500.004,500.00685,221
01 Apr 20245,030.005,050.004,800.004,805.004,805.00591,263
29 Mar 20245,300.005,310.005,000.005,010.005,010.001,156,479
28 Mar 20244,900.005,270.004,745.005,210.005,210.001,738,479
27 Mar 20245,170.005,230.004,900.004,900.004,900.001,083,164
26 Mar 20245,270.005,450.004,970.005,150.005,150.004,181,948
25 Mar 20244,900.005,210.004,840.005,210.005,210.003,869,709
22 Mar 20244,660.004,760.004,600.004,760.004,760.00556,664
21 Mar 20244,630.004,870.004,630.004,800.004,800.00937,502
20 Mar 20244,635.004,740.004,610.004,610.004,610.00403,057
19 Mar 20244,610.004,640.004,505.004,635.004,635.00253,219
18 Mar 20244,640.004,690.004,400.004,615.004,615.00479,442
15 Mar 20244,700.004,715.004,505.004,615.004,615.00513,410
14 Mar 20244,725.004,850.004,620.004,630.004,630.00903,523
13 Mar 20244,630.005,070.004,380.004,685.004,685.003,007,712
12 Mar 20244,690.004,810.004,595.004,610.004,610.00355,862
11 Mar 20244,740.004,765.004,570.004,690.004,690.001,247,749
08 Mar 20244,210.004,690.004,200.004,690.004,690.001,465,297
07 Mar 20244,300.004,300.004,155.004,200.004,200.00118,434
06 Mar 20244,140.004,380.004,005.004,235.004,235.00128,249
05 Mar 20244,285.004,370.004,140.004,150.004,150.00215,981
04 Mar 20244,250.004,460.004,240.004,315.004,315.00254,970
29 Feb 20244,200.004,330.004,150.004,250.004,250.00231,671
28 Feb 20244,320.004,320.004,140.004,235.004,235.00203,303
27 Feb 20244,465.004,465.004,185.004,235.004,235.00297,266
26 Feb 20244,400.004,480.004,330.004,365.004,365.00259,503
23 Feb 20244,570.004,625.004,300.004,360.004,360.00359,189
22 Feb 20244,450.004,550.004,410.004,430.004,430.00239,558
21 Feb 20244,790.004,790.004,510.004,540.004,540.00499,732
20 Feb 20244,750.004,890.004,550.004,615.004,615.00571,178
19 Feb 20244,445.004,865.004,425.004,700.004,700.00800,742
16 Feb 20244,455.004,520.004,400.004,445.004,445.00326,571
15 Feb 20244,640.004,670.004,410.004,425.004,425.00585,904
14 Feb 20244,865.004,900.004,680.004,680.004,680.00538,200
13 Feb 20244,710.004,995.004,625.004,915.004,915.00867,026
08 Feb 20244,780.004,890.004,700.004,710.004,710.00622,187
07 Feb 20244,995.005,060.004,815.004,875.004,875.001,041,587
06 Feb 20244,980.005,090.004,585.004,885.004,885.002,011,331
05 Feb 20244,670.004,870.004,465.004,870.004,870.002,025,622
02 Feb 20244,210.004,580.004,210.004,460.004,460.00857,838
01 Feb 20244,310.004,440.004,205.004,210.004,210.00717,071
31 Jan 20244,590.004,700.004,350.004,405.004,405.001,004,571
30 Jan 20244,555.004,675.004,360.004,545.004,545.002,418,056
29 Jan 20244,350.005,260.004,295.004,405.004,405.0015,574,890
26 Jan 20244,060.004,905.004,050.004,285.004,285.0014,641,080
25 Jan 20243,660.004,000.003,610.003,990.003,990.00831,254
24 Jan 20243,705.003,760.003,620.003,665.003,665.00131,913
23 Jan 20243,620.004,070.003,600.003,715.003,715.00714,482
22 Jan 20243,685.003,800.003,590.003,625.003,625.00179,581
19 Jan 20243,845.003,895.003,685.003,685.003,685.00129,384
18 Jan 20243,710.003,825.003,695.003,805.003,805.00116,388
17 Jan 20243,735.003,765.003,655.003,710.003,710.00113,888
16 Jan 20243,825.003,845.003,710.003,755.003,755.00107,303
15 Jan 20243,975.003,985.003,750.003,780.003,780.00168,826
12 Jan 20244,100.004,110.003,855.003,965.003,965.00263,907
11 Jan 20244,105.004,150.004,000.004,100.004,100.00140,260
10 Jan 20244,140.004,165.004,055.004,105.004,105.00151,520
09 Jan 20244,090.004,225.004,090.004,140.004,140.00136,661
08 Jan 20244,090.004,245.004,090.004,095.004,095.00139,180
05 Jan 20244,235.004,235.004,080.004,125.004,125.00230,762
04 Jan 20244,260.004,275.004,065.004,120.004,120.00402,721
03 Jan 20244,190.004,290.004,155.004,260.004,260.00479,250
02 Jan 20244,130.004,255.004,080.004,225.004,225.00525,177
28 Dec 20234,250.004,490.004,105.004,130.004,130.002,488,399
27 Dec 20233,860.004,895.003,800.004,250.004,250.009,310,220
26 Dec 20233,950.004,010.003,750.003,850.003,850.00241,475
22 Dec 20233,955.004,000.003,925.003,950.003,950.00151,632
21 Dec 20233,985.004,040.003,930.003,950.003,950.00321,990
20 Dec 20234,040.004,080.003,925.003,985.003,985.00414,964
19 Dec 20234,030.004,100.003,950.003,975.003,975.00725,483
18 Dec 20233,885.003,995.003,750.003,910.003,910.00436,025
15 Dec 20233,905.004,040.003,850.003,885.003,885.001,161,579
14 Dec 20233,585.003,870.003,580.003,820.003,820.00725,064
13 Dec 20233,635.003,645.003,535.003,580.003,580.00103,645
12 Dec 20233,635.003,670.003,575.003,630.003,630.0087,645
11 Dec 20233,545.003,760.003,510.003,610.003,610.00272,236
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...