Canada markets closed

Panagene Inc. (046210.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
3,100.00-20.00 (-0.64%)
At close: 03:30PM KST
Time Period:
Jun 08, 2023 - Jun 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20243,120.003,150.003,060.003,100.003,100.0078,635
Jun 05, 20243,140.003,140.003,055.003,120.003,120.0063,273
Jun 04, 20243,120.003,140.003,015.003,120.003,120.00129,904
Jun 03, 20243,100.003,140.003,075.003,120.003,120.00200,697
May 31, 20243,120.003,165.003,055.003,110.003,110.00181,547
May 30, 20243,180.003,250.003,050.003,120.003,120.00306,476
May 29, 20243,255.003,255.003,150.003,225.003,225.00230,966
May 28, 20243,195.003,425.003,140.003,255.003,255.00893,645
May 27, 20243,140.003,180.003,030.003,160.003,160.00372,727
May 24, 20243,040.003,140.003,000.003,100.003,100.00199,045
May 23, 20243,075.003,325.003,055.003,065.003,065.00865,464
May 22, 20243,100.003,150.003,025.003,075.003,075.00447,934
May 21, 20243,090.003,250.002,945.003,060.003,060.001,139,613
May 20, 20242,990.003,045.002,800.002,985.002,985.001,723,492
May 17, 20243,155.003,200.002,900.002,900.002,900.004,419,568
May 16, 20244,145.004,270.004,000.004,140.004,140.00523,707
May 14, 20244,035.004,125.004,030.004,050.004,050.00251,829
May 13, 20244,195.004,220.003,955.003,995.003,995.00259,888
May 10, 20244,175.004,230.004,135.004,135.004,135.00200,643
May 09, 20244,110.004,220.004,075.004,170.004,170.00248,043
May 08, 20244,050.004,070.003,950.004,070.004,070.00129,614
May 07, 20243,995.004,200.003,980.004,005.004,005.00137,116
May 03, 20244,045.004,110.003,980.003,980.003,980.00170,981
May 02, 20244,180.004,210.004,075.004,080.004,080.00218,074
Apr 30, 20244,170.004,275.004,150.004,185.004,185.00426,014
Apr 29, 20244,260.004,330.004,200.004,225.004,225.00211,973
Apr 26, 20244,400.004,435.004,130.004,275.004,275.00418,542
Apr 25, 20244,540.004,620.004,400.004,400.004,400.00268,052
Apr 24, 20244,490.004,575.004,465.004,540.004,540.00276,735
Apr 23, 20244,580.004,590.004,465.004,465.004,465.00196,795
Apr 22, 20244,570.004,725.004,500.004,520.004,520.00366,855
Apr 19, 20244,460.004,510.004,320.004,510.004,510.00161,297
Apr 18, 20244,280.004,470.004,280.004,450.004,450.00195,056
Apr 17, 20244,450.004,520.004,300.004,300.004,300.00198,368
Apr 16, 20244,490.004,540.004,375.004,400.004,400.00152,318
Apr 15, 20244,380.004,520.004,335.004,490.004,490.00238,217
Apr 12, 20244,395.004,465.004,305.004,435.004,435.00324,674
Apr 11, 20244,480.004,600.004,405.004,410.004,410.00262,145
Apr 09, 20244,700.004,950.004,405.004,450.004,450.00701,587
Apr 08, 20244,300.004,620.004,290.004,530.004,530.00589,985
Apr 05, 20244,305.004,425.004,270.004,270.004,270.00452,080
Apr 04, 20244,460.004,620.004,335.004,385.004,385.00461,656
Apr 03, 20244,450.004,695.004,280.004,445.004,445.00678,727
Apr 02, 20244,825.004,875.004,400.004,500.004,500.00685,221
Apr 01, 20245,030.005,050.004,800.004,805.004,805.00591,263
Mar 29, 20245,300.005,310.005,000.005,010.005,010.001,156,479
Mar 28, 20244,900.005,270.004,745.005,210.005,210.001,738,479
Mar 27, 20245,170.005,230.004,900.004,900.004,900.001,083,164
Mar 26, 20245,270.005,450.004,970.005,150.005,150.004,181,948
Mar 25, 20244,900.005,210.004,840.005,210.005,210.003,869,709
Mar 22, 20244,660.004,760.004,600.004,760.004,760.00556,664
Mar 21, 20244,630.004,870.004,630.004,800.004,800.00937,502
Mar 20, 20244,635.004,740.004,610.004,610.004,610.00403,057
Mar 19, 20244,610.004,640.004,505.004,635.004,635.00253,219
Mar 18, 20244,640.004,690.004,400.004,615.004,615.00479,442
Mar 15, 20244,700.004,715.004,505.004,615.004,615.00513,410
Mar 14, 20244,725.004,850.004,620.004,630.004,630.00903,523
Mar 13, 20244,630.005,070.004,380.004,685.004,685.003,007,712
Mar 12, 20244,690.004,810.004,595.004,610.004,610.00355,862
Mar 11, 20244,740.004,765.004,570.004,690.004,690.001,247,749
Mar 08, 20244,210.004,690.004,200.004,690.004,690.001,465,297
Mar 07, 20244,300.004,300.004,155.004,200.004,200.00118,434
Mar 06, 20244,140.004,380.004,005.004,235.004,235.00128,249
Mar 05, 20244,285.004,370.004,140.004,150.004,150.00215,981
Mar 04, 20244,250.004,460.004,240.004,315.004,315.00254,970
Feb 29, 20244,200.004,330.004,150.004,250.004,250.00231,671
Feb 28, 20244,320.004,320.004,140.004,235.004,235.00203,303
Feb 27, 20244,465.004,465.004,185.004,235.004,235.00297,266
Feb 26, 20244,400.004,480.004,330.004,365.004,365.00259,503
Feb 23, 20244,570.004,625.004,300.004,360.004,360.00359,189
Feb 22, 20244,450.004,550.004,410.004,430.004,430.00239,558
Feb 21, 20244,790.004,790.004,510.004,540.004,540.00499,732
Feb 20, 20244,750.004,890.004,550.004,615.004,615.00571,178
Feb 19, 20244,445.004,865.004,425.004,700.004,700.00800,742
Feb 16, 20244,455.004,520.004,400.004,445.004,445.00326,571
Feb 15, 20244,640.004,670.004,410.004,425.004,425.00585,904
Feb 14, 20244,865.004,900.004,680.004,680.004,680.00538,200
Feb 13, 20244,710.004,995.004,625.004,915.004,915.00867,026
Feb 08, 20244,780.004,890.004,700.004,710.004,710.00622,187
Feb 07, 20244,995.005,060.004,815.004,875.004,875.001,041,587
Feb 06, 20244,980.005,090.004,585.004,885.004,885.002,011,331
Feb 05, 20244,670.004,870.004,465.004,870.004,870.002,025,622
Feb 02, 20244,210.004,580.004,210.004,460.004,460.00857,838
Feb 01, 20244,310.004,440.004,205.004,210.004,210.00717,071
Jan 31, 20244,590.004,700.004,350.004,405.004,405.001,004,571
Jan 30, 20244,555.004,675.004,360.004,545.004,545.002,418,056
Jan 29, 20244,350.005,260.004,295.004,405.004,405.0015,574,890
Jan 26, 20244,060.004,905.004,050.004,285.004,285.0014,641,080
Jan 25, 20243,660.004,000.003,610.003,990.003,990.00831,254
Jan 24, 20243,705.003,760.003,620.003,665.003,665.00131,913
Jan 23, 20243,620.004,070.003,600.003,715.003,715.00714,482
Jan 22, 20243,685.003,800.003,590.003,625.003,625.00179,581
Jan 19, 20243,845.003,895.003,685.003,685.003,685.00129,384
Jan 18, 20243,710.003,825.003,695.003,805.003,805.00116,388
Jan 17, 20243,735.003,765.003,655.003,710.003,710.00113,888
Jan 16, 20243,825.003,845.003,710.003,755.003,755.00107,303
Jan 15, 20243,975.003,985.003,750.003,780.003,780.00168,826
Jan 12, 20244,100.004,110.003,855.003,965.003,965.00263,907
Jan 11, 20244,105.004,150.004,000.004,100.004,100.00140,260
Jan 10, 20244,140.004,165.004,055.004,105.004,105.00151,520
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...