Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,554.88 +779.60 (+1.35%) CMC Crypto 200
1,259.70 -11.05 (-0.87%)
Seegene, Inc. (096530.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 22,000.00 | 22,400.00 | 22,000.00 | 22,150.00 | 22,150.00 | 67,233 |
| 30 Apr 2024 | 22,300.00 | 22,500.00 | 22,100.00 | 22,150.00 | 22,150.00 | 109,509 |
| 29 Apr 2024 | 22,100.00 | 22,300.00 | 21,900.00 | 22,300.00 | 22,300.00 | 107,364 |
| 26 Apr 2024 | 21,950.00 | 22,200.00 | 21,800.00 | 21,900.00 | 21,900.00 | 71,648 |
| 25 Apr 2024 | 21,950.00 | 22,400.00 | 21,900.00 | 21,900.00 | 21,900.00 | 66,622 |
| 24 Apr 2024 | 22,300.00 | 22,350.00 | 22,050.00 | 22,200.00 | 22,200.00 | 138,801 |
| 23 Apr 2024 | 21,750.00 | 22,100.00 | 21,650.00 | 22,100.00 | 22,100.00 | 132,382 |
| 22 Apr 2024 | 21,700.00 | 22,100.00 | 21,550.00 | 21,900.00 | 21,900.00 | 151,388 |
| 19 Apr 2024 | 21,300.00 | 21,950.00 | 21,200.00 | 21,450.00 | 21,450.00 | 139,452 |
| 18 Apr 2024 | 21,000.00 | 21,600.00 | 21,000.00 | 21,500.00 | 21,500.00 | 151,376 |
| 17 Apr 2024 | 21,050.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | 155,513 |
| 16 Apr 2024 | 21,600.00 | 21,650.00 | 20,950.00 | 21,000.00 | 21,000.00 | 236,424 |
| 15 Apr 2024 | 22,000.00 | 22,100.00 | 21,500.00 | 21,800.00 | 21,800.00 | 202,621 |
| 12 Apr 2024 | 22,200.00 | 22,900.00 | 22,100.00 | 22,100.00 | 22,100.00 | 193,848 |
| 11 Apr 2024 | 22,200.00 | 22,600.00 | 22,100.00 | 22,300.00 | 22,300.00 | 204,765 |
| 09 Apr 2024 | 22,550.00 | 22,800.00 | 22,250.00 | 22,500.00 | 22,500.00 | 207,964 |
| 08 Apr 2024 | 23,500.00 | 23,500.00 | 22,550.00 | 22,550.00 | 22,550.00 | 213,255 |
| 05 Apr 2024 | 22,950.00 | 23,500.00 | 22,700.00 | 23,500.00 | 23,500.00 | 308,049 |
| 04 Apr 2024 | 23,100.00 | 24,150.00 | 23,000.00 | 23,100.00 | 23,100.00 | 340,865 |
| 03 Apr 2024 | 23,000.00 | 23,600.00 | 23,000.00 | 23,050.00 | 23,050.00 | 246,249 |
| 02 Apr 2024 | 23,950.00 | 24,100.00 | 23,000.00 | 23,150.00 | 23,150.00 | 398,937 |
| 01 Apr 2024 | 24,000.00 | 24,350.00 | 23,950.00 | 24,100.00 | 24,100.00 | 191,587 |
| 29 Mar 2024 | 24,500.00 | 24,750.00 | 24,050.00 | 24,050.00 | 24,050.00 | 258,571 |
| 28 Mar 2024 | 24,950.00 | 25,150.00 | 24,500.00 | 24,600.00 | 24,600.00 | 243,863 |
| 28 Mar 2024 | 200 Dividend | |||||
| 27 Mar 2024 | 25,500.00 | 25,600.00 | 24,850.00 | 25,000.00 | 24,800.00 | 282,334 |
| 26 Mar 2024 | 25,050.00 | 25,950.00 | 24,950.00 | 25,450.00 | 25,246.40 | 374,031 |
| 25 Mar 2024 | 26,050.00 | 26,050.00 | 25,000.00 | 25,100.00 | 24,899.20 | 360,868 |
| 22 Mar 2024 | 24,450.00 | 26,400.00 | 24,450.00 | 25,850.00 | 25,643.20 | 729,711 |
| 21 Mar 2024 | 25,450.00 | 26,250.00 | 25,200.00 | 25,200.00 | 24,998.40 | 705,470 |
| 20 Mar 2024 | 24,600.00 | 27,400.00 | 24,400.00 | 25,850.00 | 25,643.20 | 2,797,884 |
| 19 Mar 2024 | 24,100.00 | 24,300.00 | 23,550.00 | 24,300.00 | 24,105.60 | 281,940 |
| 18 Mar 2024 | 24,300.00 | 24,450.00 | 24,000.00 | 24,150.00 | 23,956.80 | 225,256 |
| 15 Mar 2024 | 24,500.00 | 24,500.00 | 23,800.00 | 24,200.00 | 24,006.40 | 361,429 |
| 14 Mar 2024 | 24,250.00 | 24,650.00 | 23,550.00 | 24,650.00 | 24,452.80 | 428,613 |
| 13 Mar 2024 | 24,450.00 | 24,700.00 | 24,050.00 | 24,250.00 | 24,056.00 | 198,524 |
| 12 Mar 2024 | 23,950.00 | 24,600.00 | 23,800.00 | 24,350.00 | 24,155.20 | 202,655 |
| 11 Mar 2024 | 23,950.00 | 24,150.00 | 23,500.00 | 24,100.00 | 23,907.20 | 182,440 |
| 08 Mar 2024 | 23,300.00 | 24,200.00 | 23,250.00 | 24,150.00 | 23,956.80 | 289,516 |
| 07 Mar 2024 | 23,450.00 | 23,700.00 | 23,300.00 | 23,400.00 | 23,212.80 | 205,043 |
| 06 Mar 2024 | 24,550.00 | 24,550.00 | 23,350.00 | 23,450.00 | 23,262.40 | 444,323 |
| 05 Mar 2024 | 24,600.00 | 25,150.00 | 24,300.00 | 24,750.00 | 24,552.00 | 210,992 |
| 04 Mar 2024 | 24,850.00 | 25,200.00 | 24,400.00 | 24,600.00 | 24,403.20 | 227,925 |
| 29 Feb 2024 | 25,300.00 | 25,500.00 | 24,750.00 | 24,900.00 | 24,700.80 | 231,828 |
| 28 Feb 2024 | 25,100.00 | 25,900.00 | 24,900.00 | 25,500.00 | 25,296.00 | 192,578 |
| 27 Feb 2024 | 25,050.00 | 25,500.00 | 24,750.00 | 25,100.00 | 24,899.20 | 208,519 |
| 26 Feb 2024 | 25,650.00 | 25,900.00 | 25,150.00 | 25,200.00 | 24,998.40 | 222,942 |
| 23 Feb 2024 | 25,850.00 | 26,250.00 | 25,650.00 | 25,650.00 | 25,444.80 | 278,428 |
| 22 Feb 2024 | 26,150.00 | 26,200.00 | 25,500.00 | 25,950.00 | 25,742.40 | 278,505 |
| 21 Feb 2024 | 25,800.00 | 26,900.00 | 25,550.00 | 26,100.00 | 25,891.20 | 576,759 |
| 20 Feb 2024 | 25,250.00 | 26,300.00 | 25,150.00 | 25,950.00 | 25,742.40 | 474,695 |
| 19 Feb 2024 | 25,700.00 | 26,100.00 | 25,300.00 | 25,350.00 | 25,147.20 | 326,097 |
| 16 Feb 2024 | 24,800.00 | 25,700.00 | 24,600.00 | 25,450.00 | 25,246.40 | 336,444 |
| 15 Feb 2024 | 25,100.00 | 25,150.00 | 24,400.00 | 24,800.00 | 24,601.60 | 329,522 |
| 14 Feb 2024 | 25,300.00 | 25,550.00 | 24,850.00 | 25,000.00 | 24,800.00 | 315,407 |
| 13 Feb 2024 | 26,450.00 | 26,500.00 | 25,550.00 | 25,650.00 | 25,444.80 | 459,952 |
| 08 Feb 2024 | 25,600.00 | 26,900.00 | 25,100.00 | 26,900.00 | 26,684.80 | 421,972 |
| 07 Feb 2024 | 25,850.00 | 26,300.00 | 25,500.00 | 25,550.00 | 25,345.60 | 417,517 |
| 06 Feb 2024 | 25,800.00 | 26,700.00 | 25,600.00 | 26,000.00 | 25,792.00 | 667,657 |
| 05 Feb 2024 | 26,300.00 | 26,700.00 | 25,350.00 | 25,800.00 | 25,593.60 | 430,173 |
| 02 Feb 2024 | 26,000.00 | 26,500.00 | 25,550.00 | 26,150.00 | 25,940.80 | 650,486 |
| 01 Feb 2024 | 24,800.00 | 26,150.00 | 24,450.00 | 25,900.00 | 25,692.80 | 884,853 |
| 31 Jan 2024 | 26,050.00 | 26,850.00 | 25,150.00 | 25,300.00 | 25,097.60 | 1,261,263 |
| 30 Jan 2024 | 28,400.00 | 28,550.00 | 25,400.00 | 26,500.00 | 26,288.00 | 2,814,198 |
| 29 Jan 2024 | 24,050.00 | 30,600.00 | 23,950.00 | 29,000.00 | 28,768.00 | 9,204,574 |
| 26 Jan 2024 | 23,150.00 | 24,050.00 | 22,950.00 | 23,750.00 | 23,560.00 | 429,325 |
| 25 Jan 2024 | 24,200.00 | 24,750.00 | 22,900.00 | 22,900.00 | 22,716.80 | 557,163 |
| 24 Jan 2024 | 26,500.00 | 27,900.00 | 23,950.00 | 24,200.00 | 24,006.40 | 1,602,548 |
| 23 Jan 2024 | 24,400.00 | 25,300.00 | 23,900.00 | 25,150.00 | 24,948.80 | 726,806 |
| 22 Jan 2024 | 22,450.00 | 25,200.00 | 22,450.00 | 24,400.00 | 24,204.80 | 1,206,515 |
| 19 Jan 2024 | 22,600.00 | 23,000.00 | 22,200.00 | 22,400.00 | 22,220.80 | 192,641 |
| 18 Jan 2024 | 22,650.00 | 22,800.00 | 22,250.00 | 22,400.00 | 22,220.80 | 209,354 |
| 17 Jan 2024 | 23,400.00 | 23,550.00 | 22,450.00 | 22,550.00 | 22,369.60 | 243,608 |
| 16 Jan 2024 | 23,200.00 | 23,950.00 | 23,100.00 | 23,300.00 | 23,113.60 | 208,685 |
| 15 Jan 2024 | 23,450.00 | 23,550.00 | 23,050.00 | 23,100.00 | 22,915.20 | 147,687 |
| 12 Jan 2024 | 24,300.00 | 24,400.00 | 23,100.00 | 23,450.00 | 23,262.40 | 319,375 |
| 11 Jan 2024 | 23,850.00 | 24,650.00 | 23,800.00 | 24,150.00 | 23,956.80 | 444,714 |
| 10 Jan 2024 | 23,850.00 | 24,000.00 | 23,200.00 | 23,900.00 | 23,708.80 | 223,567 |
| 09 Jan 2024 | 23,250.00 | 24,150.00 | 23,200.00 | 23,900.00 | 23,708.80 | 480,039 |
| 08 Jan 2024 | 23,400.00 | 23,650.00 | 23,200.00 | 23,250.00 | 23,064.00 | 229,661 |
| 05 Jan 2024 | 22,700.00 | 23,650.00 | 22,700.00 | 23,350.00 | 23,163.20 | 499,158 |
| 04 Jan 2024 | 23,050.00 | 23,200.00 | 22,350.00 | 22,550.00 | 22,369.60 | 309,170 |
| 03 Jan 2024 | 22,900.00 | 23,250.00 | 22,700.00 | 23,100.00 | 22,915.20 | 408,614 |
| 02 Jan 2024 | 22,800.00 | 23,200.00 | 22,750.00 | 23,000.00 | 22,816.00 | 206,638 |
| 28 Dec 2023 | 22,700.00 | 22,900.00 | 22,450.00 | 22,900.00 | 22,716.80 | 189,308 |
| 27 Dec 2023 | 22,650.00 | 22,750.00 | 22,300.00 | 22,700.00 | 22,518.40 | 209,613 |
| 27 Dec 2023 | 200 Dividend | |||||
| 26 Dec 2023 | 22,750.00 | 23,000.00 | 22,600.00 | 22,800.00 | 22,419.20 | 241,615 |
| 22 Dec 2023 | 22,750.00 | 22,800.00 | 22,400.00 | 22,550.00 | 22,173.38 | 157,627 |
| 21 Dec 2023 | 22,650.00 | 22,750.00 | 22,300.00 | 22,600.00 | 22,222.54 | 214,177 |
| 20 Dec 2023 | 22,900.00 | 23,000.00 | 22,600.00 | 22,650.00 | 22,271.70 | 197,470 |
| 19 Dec 2023 | 22,250.00 | 23,250.00 | 22,100.00 | 22,700.00 | 22,320.87 | 419,956 |
| 18 Dec 2023 | 22,350.00 | 22,650.00 | 22,150.00 | 22,400.00 | 22,025.88 | 214,587 |
| 15 Dec 2023 | 22,950.00 | 23,050.00 | 22,300.00 | 22,450.00 | 22,075.04 | 309,557 |
| 14 Dec 2023 | 22,500.00 | 23,150.00 | 22,450.00 | 22,950.00 | 22,566.70 | 659,291 |
| 13 Dec 2023 | 22,950.00 | 23,350.00 | 22,400.00 | 22,450.00 | 22,075.04 | 377,982 |
| 12 Dec 2023 | 23,500.00 | 23,600.00 | 22,700.00 | 22,850.00 | 22,468.36 | 743,488 |
| 11 Dec 2023 | 24,350.00 | 24,550.00 | 23,500.00 | 23,650.00 | 23,255.00 | 515,431 |
| 08 Dec 2023 | 25,300.00 | 25,400.00 | 24,200.00 | 24,600.00 | 24,189.13 | 708,407 |
| 07 Dec 2023 | 25,950.00 | 26,950.00 | 25,300.00 | 25,350.00 | 24,926.61 | 1,747,601 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.