Seegene, Inc.(KR:096530)
â‚©24,650.00-450.00 (-1.79%)
KR:096530
Seegene, Inc. historical prices
â‚©24,650.00
At close:-450.00 (-1.79%)
Seegene, Inc. (096530) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25,100.00 | 25,600.00 | 24,500.00 | 24,650.00 | 24,650.00 | -1.79% | 330,287 | 1.07 |
| Nov 12, 2026 | 25,200.00 | 25,550.00 | 24,700.00 | 25,100.00 | 25,100.00 | +0.60% | 330,485 | 1.09 |
| Nov 11, 2026 | 25,000.00 | 25,350.00 | 24,450.00 | 24,950.00 | 24,950.00 | -0.20% | 321,035 | 1.06 |
| Nov 10, 2026 | 25,200.00 | 26,000.00 | 24,600.00 | 25,000.00 | 25,000.00 | -19.35% | 335,330 | 1.10 |
| Nov 09, 2026 | 28,200.00 | 28,600.00 | 24,500.00 | 24,800.00 | 24,800.00 | -20.00% | 1,121,503 | 3.84 |
| Nov 06, 2026 | 30,450.00 | 31,900.00 | 29,950.00 | 31,000.00 | 31,000.00 | -2.52% | 315,940 | 1.05 |
| Nov 05, 2026 | 32,050.00 | 32,950.00 | 31,450.00 | 31,800.00 | 31,800.00 | +0.95% | 227,866 | 0.75 |
| Nov 04, 2026 | 31,850.00 | 32,400.00 | 30,250.00 | 31,500.00 | 31,500.00 | +0.64% | 241,825 | 0.79 |
| Nov 03, 2026 | 32,200.00 | 32,550.00 | 31,100.00 | 31,300.00 | 31,300.00 | -3.84% | 192,508 | 0.63 |
| Nov 02, 2026 | 32,800.00 | 33,650.00 | 32,300.00 | 32,550.00 | 32,550.00 | -2.11% | 213,041 | 0.70 |
| Oct 30, 2026 | 33,600.00 | 33,900.00 | 32,900.00 | 33,250.00 | 33,250.00 | -1.04% | 167,824 | 0.55 |
| Oct 29, 2026 | 33,800.00 | 33,900.00 | 32,250.00 | 33,600.00 | 33,600.00 | +0.30% | 302,497 | 0.99 |
| Oct 28, 2026 | 33,150.00 | 34,100.00 | 32,800.00 | 33,500.00 | 33,500.00 | +2.13% | 263,267 | 0.86 |
| Oct 27, 2026 | 33,700.00 | 33,950.00 | 32,350.00 | 32,800.00 | 32,800.00 | -2.24% | 261,863 | 0.85 |
| Oct 26, 2026 | 33,400.00 | 33,950.00 | 32,800.00 | 33,550.00 | 33,550.00 | -0.89% | 188,594 | 0.61 |
| Oct 23, 2026 | 33,950.00 | 34,250.00 | 33,200.00 | 33,850.00 | 33,850.00 | -1.74% | 206,346 | 0.67 |
| Oct 22, 2026 | 36,000.00 | 36,000.00 | 33,000.00 | 34,450.00 | 34,450.00 | -4.97% | 340,691 | 1.11 |
| Oct 21, 2026 | 37,200.00 | 37,650.00 | 35,900.00 | 36,250.00 | 36,250.00 | -1.76% | 257,118 | 0.84 |
| Oct 20, 2026 | 37,750.00 | 38,550.00 | 36,400.00 | 36,900.00 | 36,900.00 | -2.89% | 251,903 | 0.82 |
| Oct 19, 2026 | 37,750.00 | 38,000.00 | 37,250.00 | 38,000.00 | 38,000.00 | +0.66% | 155,878 | 0.51 |
| Oct 16, 2026 | 36,050.00 | 38,650.00 | 36,050.00 | 37,750.00 | 37,750.00 | +5.01% | 310,960 | 1.02 |
| Oct 15, 2026 | 35,400.00 | 36,900.00 | 34,500.00 | 35,950.00 | 35,950.00 | -1.51% | 336,207 | 1.11 |
| Oct 14, 2026 | 36,900.00 | 37,750.00 | 36,000.00 | 36,500.00 | 36,500.00 | -0.54% | 285,910 | 0.96 |
| Oct 13, 2026 | 36,950.00 | 37,300.00 | 35,800.00 | 36,700.00 | 36,700.00 | -2.13% | 223,959 | 0.75 |
| Oct 12, 2026 | 37,850.00 | 39,350.00 | 37,250.00 | 37,500.00 | 37,500.00 | -1.70% | 277,160 | 0.93 |
| Oct 09, 2026 | 38,150.00 | 39,600.00 | 37,400.00 | 38,150.00 | 38,150.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 38,600.00 | 39,600.00 | 37,400.00 | 38,150.00 | 38,150.00 | -1.93% | 390,393 | 1.31 |
| Oct 07, 2026 | 37,950.00 | 40,450.00 | 37,600.00 | 38,900.00 | 38,900.00 | +4.43% | 955,566 | 3.33 |
| Oct 06, 2026 | 36,650.00 | 37,450.00 | 36,350.00 | 37,250.00 | 37,250.00 | +0.95% | 203,687 | 0.71 |
| Oct 05, 2026 | 36,900.00 | 37,650.00 | 36,350.00 | 36,900.00 | 36,900.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 37,300.00 | 37,650.00 | 36,350.00 | 36,900.00 | 36,900.00 | -1.07% | 243,828 | 0.83 |
| Oct 01, 2026 | 34,800.00 | 37,300.00 | 34,750.00 | 37,300.00 | 37,300.00 | +5.22% | 517,786 | 1.80 |
| Sep 30, 2026 | 33,900.00 | 35,450.00 | 33,550.00 | 35,450.00 | 35,450.00 | +5.19% | 517,916 | 1.83 |
| Sep 29, 2026 | 34,150.00 | 34,200.00 | 33,100.00 | 33,700.00 | 33,700.00 | -1.75% | 162,290 | 0.57 |
| Sep 28, 2026 | 33,850.00 | 34,750.00 | 33,700.00 | 34,300.00 | 34,300.00 | +0.88% | 290,097 | 1.02 |
| Sep 25, 2026 | 34,000.00 | 34,550.00 | 33,800.00 | 34,000.00 | 34,000.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 34,000.00 | 34,550.00 | 33,800.00 | 34,000.00 | 34,000.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 34,250.00 | 34,550.00 | 33,800.00 | 34,000.00 | 34,000.00 | -0.58% | 164,325 | 0.56 |
| Sep 22, 2026 | 34,000.00 | 34,425.00 | 33,700.00 | 34,200.00 | 34,200.00 | +0.29% | 210,566 | 0.70 |
| Sep 21, 2026 | 33,850.00 | 34,800.00 | 33,700.00 | 34,100.00 | 34,100.00 | +0.89% | 239,270 | 0.80 |
| Sep 18, 2026 | 33,850.00 | 34,150.00 | 32,900.00 | 33,800.00 | 33,800.00 | +0.30% | 261,709 | 0.87 |
| Sep 17, 2026 | 32,300.00 | 33,800.00 | 32,100.00 | 33,700.00 | 33,700.00 | +3.85% | 309,918 | 1.03 |
| Sep 16, 2026 | 32,100.00 | 32,550.00 | 31,850.00 | 32,450.00 | 32,450.00 | +0.62% | 128,450 | 0.43 |
| Sep 15, 2026 | 31,900.00 | 32,650.00 | 31,600.00 | 32,250.00 | 32,250.00 | +0.94% | 211,060 | 0.70 |
| Sep 14, 2026 | 31,750.00 | 32,350.00 | 31,300.00 | 31,950.00 | 31,950.00 | +1.27% | 348,763 | 1.15 |
| Sep 11, 2026 | 31,250.00 | 31,950.00 | 31,000.00 | 31,550.00 | 31,550.00 | +0.16% | 243,371 | 0.81 |
| Sep 10, 2026 | 30,100.00 | 31,500.00 | 29,900.00 | 31,500.00 | 31,500.00 | +3.79% | 421,382 | 1.42 |
| Sep 09, 2026 | 31,350.00 | 31,350.00 | 30,050.00 | 30,350.00 | 30,350.00 | -3.50% | 500,246 | 1.70 |
| Sep 08, 2026 | 31,450.00 | 31,700.00 | 31,200.00 | 31,450.00 | 31,450.00 | +0.16% | 178,074 | 0.60 |
| Sep 07, 2026 | 31,950.00 | 31,950.00 | 31,200.00 | 31,400.00 | 31,400.00 | -1.57% | 144,746 | 0.48 |
