KOSDAQ - Delayed Quote KRW

Seegene, Inc. (096530.KQ)

Compare
23,650.00
-450.00
(-1.87%)
At close: January 31 at 3:30:13 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202524,200.0024,350.0023,550.0023,650.0023,650.00249,771
Jan 24, 202524,550.0024,550.0024,000.0024,100.0024,100.00238,284
Jan 23, 202524,100.0024,600.0023,850.0024,400.0024,400.00271,802
Jan 22, 202524,050.0024,450.0024,000.0024,150.0024,150.00230,671
Jan 21, 202524,250.0024,550.0023,900.0023,900.0023,900.00289,316
Jan 20, 202524,750.0024,800.0024,150.0024,150.0024,150.00354,972
Jan 17, 202524,800.0024,950.0024,350.0024,700.0024,700.00310,872
Jan 16, 202525,100.0025,450.0024,800.0024,800.0024,800.00358,712
Jan 15, 202524,950.0025,400.0024,800.0024,950.0024,950.00387,232
Jan 14, 202525,550.0025,950.0024,700.0024,950.0024,950.001,048,238
Jan 13, 202526,050.0026,700.0025,650.0025,700.0025,700.00620,260
Jan 10, 202526,900.0027,450.0026,350.0026,400.0026,400.00707,697
Jan 9, 202527,450.0027,750.0026,300.0026,850.0026,850.001,257,088
Jan 8, 202528,350.0028,950.0026,700.0027,150.0027,150.002,876,619
Jan 7, 202527,150.0027,550.0026,100.0027,300.0027,300.002,199,688
Jan 6, 202524,500.0029,350.0024,400.0027,850.0027,850.008,215,491
Jan 3, 202526,100.0026,500.0023,700.0024,000.0024,000.002,269,992
Jan 2, 202522,600.0025,550.0022,550.0024,200.0024,200.001,320,344
Dec 30, 202422,550.0023,350.0022,500.0022,800.0022,800.00136,265
Dec 27, 2024 200.00 Dividend
Dec 27, 202423,150.0023,300.0022,550.0022,650.0022,650.00148,727
Dec 26, 202423,800.0023,850.0023,300.0023,300.0023,100.00139,755
Dec 24, 202423,800.0023,950.0023,550.0023,750.0023,546.1471,612
Dec 23, 202423,600.0024,100.0023,550.0023,800.0023,595.71124,428
Dec 20, 202423,550.0023,650.0023,000.0023,450.0023,248.71160,274
Dec 19, 202423,400.0024,550.0023,300.0023,450.0023,248.71326,482
Dec 18, 202423,850.0023,900.0023,400.0023,850.0023,645.28131,634
Dec 17, 202423,300.0023,850.0023,150.0023,850.0023,645.28226,481
Dec 16, 202423,500.0023,550.0023,100.0023,300.0023,100.00167,056
Dec 13, 202423,500.0023,500.0022,850.0023,300.0023,100.00187,930
Dec 12, 202423,200.0023,500.0022,750.0023,250.0023,050.43442,473
Dec 11, 202422,550.0023,150.0022,500.0023,100.0022,901.72162,448
Dec 10, 202421,550.0022,750.0021,550.0022,750.0022,554.72200,905
Dec 9, 202422,550.0022,700.0021,250.0021,300.0021,117.17390,880
Dec 6, 202422,800.0022,900.0021,900.0022,900.0022,703.43350,235
Dec 5, 202423,350.0023,500.0022,500.0022,650.0022,455.58269,732
Dec 4, 202423,950.0024,200.0023,200.0023,350.0023,149.57308,261
Dec 3, 202423,550.0024,500.0023,550.0024,450.0024,240.13289,359
Dec 2, 202423,900.0024,100.0023,400.0023,500.0023,298.28182,621
Nov 29, 202424,150.0024,300.0023,550.0023,750.0023,546.14180,891
Nov 28, 202423,750.0024,400.0023,700.0023,900.0023,694.85249,127
Nov 27, 202423,150.0023,950.0023,150.0023,600.0023,397.43206,046
Nov 26, 202423,150.0023,500.0023,000.0023,150.0022,951.29145,714
Nov 25, 202422,950.0023,450.0022,850.0023,200.0023,000.86206,918
Nov 22, 202422,900.0023,300.0022,650.0023,050.0022,852.15195,267
Nov 21, 202421,900.0023,250.0021,900.0022,800.0022,604.29518,532
Nov 20, 202422,050.0022,200.0021,800.0021,800.0021,612.88208,766
Nov 19, 202422,000.0022,350.0021,850.0022,150.0021,959.87264,724
Nov 18, 202422,050.0022,600.0021,950.0022,200.0022,009.44213,728
Nov 15, 202421,750.0022,350.0021,600.0022,050.0021,860.73262,369
Nov 14, 202421,600.0022,250.0021,350.0022,000.0021,811.16495,732
Nov 13, 202421,350.0022,100.0021,350.0021,650.0021,464.16334,860
Nov 12, 202423,000.0023,100.0021,450.0021,550.0021,365.02573,977
Nov 11, 202423,750.0024,000.0023,100.0023,100.0022,901.72212,099
Nov 8, 202423,800.0024,200.0023,450.0023,550.0023,347.86186,049
Nov 7, 202423,700.0023,750.0023,050.0023,450.0023,248.71194,667
Nov 6, 202423,950.0024,050.0023,400.0023,800.0023,595.71197,952
Nov 5, 202423,650.0023,950.0023,450.0023,900.0023,694.85171,915
Nov 4, 202423,000.0023,700.0022,850.0023,650.0023,447.00207,499
Nov 1, 202423,650.0023,650.0023,000.0023,000.0022,802.58209,201
Oct 31, 202423,300.0023,900.0022,950.0023,900.0023,694.85270,339
Oct 30, 202423,150.0023,800.0023,100.0023,500.0023,298.28282,442
Oct 29, 202423,300.0023,650.0023,000.0023,050.0022,852.15251,545
Oct 28, 202422,550.0023,200.0022,550.0023,050.0022,852.15167,100
Oct 25, 202423,300.0023,600.0022,600.0022,700.0022,505.15271,834
Oct 24, 202423,400.0024,650.0023,150.0023,250.0023,050.43513,019
Oct 23, 202423,450.0023,950.0023,300.0023,500.0023,298.28230,216
Oct 22, 202423,600.0023,700.0023,150.0023,350.0023,149.57291,430
Oct 21, 202423,800.0024,150.0023,600.0023,750.0023,546.14183,461
Oct 18, 202424,250.0025,000.0023,700.0023,750.0023,546.14588,413
Oct 17, 202424,150.0024,500.0023,850.0024,050.0023,843.56207,677
Oct 16, 202423,350.0024,450.0023,200.0024,150.0023,942.71442,660
Oct 15, 202423,650.0023,850.0023,350.0023,550.0023,347.86189,529
Oct 14, 202423,850.0023,950.0023,300.0023,650.0023,447.00302,051
Oct 11, 202424,500.0024,550.0023,850.0023,950.0023,744.42238,973
Oct 10, 202424,900.0025,250.0023,700.0024,500.0024,289.70412,610
Oct 8, 202424,600.0025,300.0024,600.0024,800.0024,587.13199,153
Oct 7, 202424,800.0025,100.0024,650.0024,800.0024,587.13203,595
Oct 4, 202423,850.0025,050.0023,850.0024,850.0024,636.70271,231
Oct 2, 202424,250.0024,500.0023,650.0023,950.0023,744.42423,527
Sep 30, 202426,000.0026,050.0024,600.0024,750.0024,537.55424,477
Sep 27, 2024 200.00 Dividend
Sep 27, 202426,100.0026,400.0025,550.0025,750.0025,528.97368,212
Sep 26, 202425,900.0026,250.0025,750.0026,050.0025,628.11376,297
Sep 25, 202425,300.0026,400.0025,200.0025,700.0025,283.78593,191
Sep 24, 202424,950.0025,350.0024,950.0025,100.0024,693.50271,200
Sep 23, 202425,150.0025,700.0024,950.0025,000.0024,595.12302,486
Sep 20, 202425,650.0025,850.0025,050.0025,150.0024,742.69792,539
Sep 19, 202426,100.0026,400.0025,400.0025,400.0024,988.64437,491
Sep 13, 202426,150.0026,200.0025,200.0025,850.0025,431.35335,667
Sep 12, 202425,600.0026,050.0025,350.0025,800.0025,382.16460,365
Sep 11, 202424,750.0026,300.0024,750.0025,450.0025,037.83602,268
Sep 10, 202424,650.0025,300.0024,500.0024,950.0024,545.93376,293
Sep 9, 202424,500.0025,200.0024,200.0024,550.0024,152.40414,517
Sep 6, 202425,300.0025,300.0024,600.0025,000.0024,595.12387,584
Sep 5, 202425,300.0025,650.0024,650.0025,150.0024,742.69475,463
Sep 4, 202425,500.0026,700.0025,050.0025,300.0024,890.26729,204
Sep 3, 202424,900.0026,400.0024,900.0026,200.0025,775.68941,024
Sep 2, 202425,900.0025,950.0024,450.0024,900.0024,496.74981,402
Aug 30, 202426,100.0026,400.0025,650.0025,900.0025,480.54782,890
Aug 29, 202426,800.0026,800.0025,600.0025,950.0025,529.731,195,168
Aug 28, 202425,950.0028,250.0025,850.0026,900.0026,464.353,648,560
Aug 27, 202425,800.0028,300.0025,650.0025,700.0025,283.783,842,019
Aug 26, 202426,350.0026,950.0025,300.0025,750.0025,332.972,296,834
Aug 23, 202429,950.0032,150.0026,650.0026,650.0026,218.394,533,658
Aug 22, 202429,800.0030,950.0028,900.0030,950.0030,448.751,065,084
Aug 21, 202433,100.0033,100.0029,450.0029,750.0029,268.191,066,353
Aug 20, 202433,500.0034,300.0032,750.0032,750.0032,219.601,334,921
Aug 19, 202428,300.0035,950.0027,950.0034,450.0033,892.0715,746,030
Aug 16, 202427,700.0028,650.0027,400.0027,900.0027,448.152,097,226
Aug 14, 202427,500.0028,400.0026,500.0027,150.0026,710.302,551,578
Aug 13, 202428,650.0028,750.0027,000.0027,050.0026,611.922,418,327
Aug 12, 202429,000.0029,500.0027,900.0028,400.0027,940.052,786,987
Aug 9, 202427,400.0029,250.0026,250.0029,000.0028,530.345,636,926
Aug 8, 202423,900.0028,400.0023,900.0027,850.0027,398.9610,042,690
Aug 7, 202423,800.0024,350.0023,250.0023,250.0022,873.462,747,564
Aug 6, 202420,850.0023,200.0020,700.0022,700.0022,332.371,743,721
Aug 5, 202422,500.0023,550.0019,500.0020,250.0019,922.041,746,022
Aug 2, 202421,500.0024,350.0021,500.0022,800.0022,430.755,310,375
Aug 1, 202421,800.0021,800.0021,300.0021,300.0020,955.04240,345
Jul 31, 202421,900.0022,750.0021,500.0021,550.0021,200.99508,793
Jul 30, 202422,150.0022,400.0021,650.0021,850.0021,496.13224,207
Jul 29, 202421,950.0023,400.0021,850.0022,150.0021,791.27611,986
Jul 26, 202421,950.0022,050.0021,500.0021,700.0021,348.56249,984
Jul 25, 202421,600.0021,750.0021,350.0021,700.0021,348.56207,518
Jul 24, 202420,900.0022,000.0020,900.0021,550.0021,200.99308,880
Jul 23, 202421,350.0021,550.0021,000.0021,000.0020,659.90149,794
Jul 22, 202420,850.0021,700.0020,850.0021,550.0021,200.99194,436
Jul 19, 202421,450.0021,500.0020,750.0020,750.0020,413.95175,366
Jul 18, 202421,600.0021,950.0021,300.0021,600.0021,250.18268,762
Jul 17, 202421,000.0021,450.0020,900.0021,350.0021,004.23163,000
Jul 16, 202420,800.0021,200.0020,550.0020,800.0020,463.14172,733
Jul 15, 202421,050.0021,350.0020,700.0021,000.0020,659.90130,562
Jul 12, 202420,250.0021,200.0020,250.0021,150.0020,807.47305,812
Jul 11, 202420,650.0020,750.0020,150.0020,150.0019,823.66374,586
Jul 10, 202420,600.0020,950.0020,550.0020,650.0020,315.57107,777
Jul 9, 202421,050.0021,300.0020,700.0020,700.0020,364.76144,905
Jul 8, 202420,800.0021,250.0020,800.0021,200.0020,856.66121,864
Jul 5, 202420,750.0021,250.0020,750.0021,000.0020,659.90121,530
Jul 4, 202420,700.0021,200.0020,600.0020,800.0020,463.14141,737
Jul 3, 202420,750.0020,950.0020,500.0020,700.0020,364.76113,021
Jul 2, 202421,000.0021,150.0020,700.0020,900.0020,561.52101,337
Jul 1, 202420,200.0021,550.0020,150.0021,100.0020,758.28383,412
Jun 28, 202420,100.0020,200.0020,000.0020,000.0019,676.09111,551
Jun 27, 2024 200.00 Dividend
Jun 27, 202420,400.0020,650.0020,050.0020,050.0019,725.28135,921
Jun 26, 202420,650.0020,650.0020,350.0020,500.0019,971.2458,734
Jun 25, 202420,300.0020,600.0020,300.0020,450.0019,922.53101,385
Jun 24, 202420,850.0021,000.0020,250.0020,250.0019,727.68136,691
Jun 21, 202420,850.0021,100.0020,750.0020,800.0020,263.50254,369
Jun 20, 202421,250.0021,600.0020,850.0020,900.0020,360.92139,365
Jun 19, 202421,500.0021,850.0021,250.0021,300.0020,750.60114,340
Jun 18, 202421,500.0021,750.0021,200.0021,250.0020,701.89166,779
Jun 17, 202420,600.0022,200.0020,550.0021,550.0020,994.15309,779
Jun 14, 202420,700.0020,900.0020,300.0020,600.0020,068.66186,045
Jun 13, 202420,750.0021,100.0020,600.0020,700.0020,166.08339,365
Jun 12, 202420,350.0020,850.0020,350.0020,650.0020,117.37110,496
Jun 11, 202420,450.0020,950.0020,350.0020,350.0019,825.10117,268
Jun 10, 202420,350.0020,800.0020,200.0020,500.0019,971.24221,715
Jun 7, 202420,850.0020,900.0020,600.0020,650.0020,117.3785,908
Jun 5, 202421,000.0021,050.0020,450.0020,750.0020,214.79145,606
Jun 4, 202421,100.0021,450.0021,000.0021,000.0020,458.34132,469
Jun 3, 202421,150.0021,600.0021,050.0021,250.0020,701.8971,452
May 31, 202421,150.0021,550.0020,850.0021,150.0020,604.47249,043
May 30, 202421,100.0021,150.0020,650.0021,100.0020,555.76122,442
May 29, 202421,200.0021,400.0020,950.0021,100.0020,555.7692,705
May 28, 202421,550.0021,550.0021,100.0021,200.0020,653.1872,023
May 27, 202421,350.0021,500.0020,900.0021,400.0020,848.02135,214
May 24, 202421,600.0021,750.0021,350.0021,350.0020,799.31114,180
May 23, 202421,700.0021,850.0021,500.0021,750.0021,188.99107,392
May 22, 202422,000.0022,000.0021,650.0021,750.0021,188.99146,504
May 21, 202422,350.0022,500.0021,900.0021,950.0021,383.83140,955
May 20, 202422,550.0023,050.0022,450.0022,450.0021,870.94189,579
May 17, 202422,450.0022,700.0022,300.0022,300.0021,724.81136,107
May 16, 202422,450.0022,800.0022,250.0022,250.0021,676.10112,998
May 14, 202421,850.0022,500.0021,800.0022,400.0021,822.23140,976
May 13, 202422,500.0022,600.0021,850.0021,850.0021,286.42146,630
May 10, 202422,450.0022,750.0022,450.0022,600.0022,017.07158,495
May 9, 202422,300.0022,600.0022,200.0022,250.0021,676.10153,260
May 8, 202422,150.0022,400.0022,150.0022,350.0021,773.52106,235
May 7, 202422,400.0022,700.0022,050.0022,150.0021,578.68187,988
May 3, 202422,200.0022,550.0022,100.0022,350.0021,773.52120,568
May 2, 202422,000.0022,400.0022,000.0022,150.0021,578.6863,742
Apr 30, 202422,300.0022,500.0022,100.0022,150.0021,578.68109,509
Apr 29, 202422,100.0022,300.0021,900.0022,300.0021,724.81107,364
Apr 26, 202421,950.0022,200.0021,800.0021,900.0021,335.1371,648
Apr 25, 202421,950.0022,400.0021,900.0021,900.0021,335.1366,622
Apr 24, 202422,300.0022,350.0022,050.0022,200.0021,627.38138,801
Apr 23, 202421,750.0022,100.0021,650.0022,100.0021,529.96132,382
Apr 22, 202421,700.0022,100.0021,550.0021,900.0021,335.13151,388
Apr 19, 202421,300.0021,950.0021,200.0021,450.0020,896.73139,452
Apr 18, 202421,000.0021,600.0021,000.0021,500.0020,945.44151,376
Apr 17, 202421,050.0021,400.0020,900.0021,000.0020,458.34155,513
Apr 16, 202421,600.0021,650.0020,950.0021,000.0020,458.34236,424
Apr 15, 202422,000.0022,100.0021,500.0021,800.0021,237.70202,621
Apr 12, 202422,200.0022,900.0022,100.0022,100.0021,529.96193,848
Apr 11, 202422,200.0022,600.0022,100.0022,300.0021,724.81204,765
Apr 9, 202422,550.0022,800.0022,250.0022,500.0021,919.65207,964
Apr 8, 202423,500.0023,500.0022,550.0022,550.0021,968.36213,255
Apr 5, 202422,950.0023,500.0022,700.0023,500.0022,893.86308,049
Apr 4, 202423,100.0024,150.0023,000.0023,100.0022,504.17340,865
Apr 3, 202423,000.0023,600.0023,000.0023,050.0022,455.46246,249
Apr 2, 202423,950.0024,100.0023,000.0023,150.0022,552.88398,937
Apr 1, 202424,000.0024,350.0023,950.0024,100.0023,478.38191,587
Mar 29, 202424,500.0024,750.0024,050.0024,050.0023,429.67258,571
Mar 28, 2024 200.00 Dividend
Mar 28, 202424,950.0025,150.0024,500.0024,600.0023,965.48243,863
Mar 27, 202425,500.0025,600.0024,850.0025,000.0024,160.32282,334
Mar 26, 202425,050.0025,950.0024,950.0025,450.0024,595.21374,031
Mar 25, 202426,050.0026,050.0025,000.0025,100.0024,256.97360,868
Mar 22, 202424,450.0026,400.0024,450.0025,850.0024,981.77729,711
Mar 21, 202425,450.0026,250.0025,200.0025,200.0024,353.61705,470
Mar 20, 202424,600.0027,400.0024,400.0025,850.0024,981.772,797,884
Mar 19, 202424,100.0024,300.0023,550.0024,300.0023,483.84281,940
Mar 18, 202424,300.0024,450.0024,000.0024,150.0023,338.87225,256
Mar 15, 202424,500.0024,500.0023,800.0024,200.0023,387.19361,429
Mar 14, 202424,250.0024,650.0023,550.0024,650.0023,822.08428,613
Mar 13, 202424,450.0024,700.0024,050.0024,250.0023,435.51198,524
Mar 12, 202423,950.0024,600.0023,800.0024,350.0023,532.16202,655
Mar 11, 202423,950.0024,150.0023,500.0024,100.0023,290.55182,440
Mar 8, 202423,300.0024,200.0023,250.0024,150.0023,338.87289,516
Mar 7, 202423,450.0023,700.0023,300.0023,400.0022,614.06205,043
Mar 6, 202424,550.0024,550.0023,350.0023,450.0022,662.38444,323
Mar 5, 202424,600.0025,150.0024,300.0024,750.0023,918.72210,992
Mar 4, 202424,850.0025,200.0024,400.0024,600.0023,773.76227,925
Feb 29, 202425,300.0025,500.0024,750.0024,900.0024,063.68231,828
Feb 28, 202425,100.0025,900.0024,900.0025,500.0024,643.53192,578
Feb 27, 202425,050.0025,500.0024,750.0025,100.0024,256.97208,519
Feb 26, 202425,650.0025,900.0025,150.0025,200.0024,353.61222,942
Feb 23, 202425,850.0026,250.0025,650.0025,650.0024,788.49278,428
Feb 22, 202426,150.0026,200.0025,500.0025,950.0025,078.42278,505
Feb 21, 202425,800.0026,900.0025,550.0026,100.0025,223.38576,759
Feb 20, 202425,250.0026,300.0025,150.0025,950.0025,078.42474,695
Feb 19, 202425,700.0026,100.0025,300.0025,350.0024,498.57326,097
Feb 16, 202424,800.0025,700.0024,600.0025,450.0024,595.21336,444
Feb 15, 202425,100.0025,150.0024,400.0024,800.0023,967.04329,522
Feb 14, 202425,300.0025,550.0024,850.0025,000.0024,160.32315,407
Feb 13, 202426,450.0026,500.0025,550.0025,650.0024,788.49459,952
Feb 8, 202425,600.0026,900.0025,100.0026,900.0025,996.51421,972
Feb 7, 202425,850.0026,300.0025,500.0025,550.0024,691.85417,517
Feb 6, 202425,800.0026,700.0025,600.0026,000.0025,126.73667,657
Feb 5, 202426,300.0026,700.0025,350.0025,800.0024,933.45430,173
Feb 2, 202426,000.0026,500.0025,550.0026,150.0025,271.70650,486
Feb 1, 202424,800.0026,150.0024,450.0025,900.0025,030.09884,853
Jan 31, 202426,050.0026,850.0025,150.0025,300.0024,450.251,261,263

Related Tickers

GNTA Genenta Science S.p.A.
3.5200
-15.18%
 
MDWD MediWound Ltd.
19.58
-1.51%
 
DNA Ginkgo Bioworks Holdings, Inc.
13.36
-3.95%
 
MRNA Moderna, Inc.
39.42
-3.95%