Seegene, Inc. (KOSDAQ:096530)
South Korea · Delayed Price · Currency is KRW 25,300
-50 (-0.20%)
Oct 31, 2025, 3:30 PM KST
Seegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25,300.00 | 25,650.00 | 25,200.00 | 25,400.00 | - | 0.20% | 57,335 |
| Oct 30, 2025 | 26,400.00 | 26,400.00 | 25,150.00 | 25,350.00 | 25,350.00 | -2.87% | 152,195 |
| Oct 29, 2025 | 26,750.00 | 26,750.00 | 26,050.00 | 26,100.00 | 26,100.00 | -1.51% | 150,962 |
| Oct 28, 2025 | 26,100.00 | 26,700.00 | 26,050.00 | 26,500.00 | 26,500.00 | 1.53% | 212,212 |
| Oct 27, 2025 | 25,500.00 | 26,200.00 | 25,450.00 | 26,100.00 | 26,100.00 | 2.55% | 186,393 |
| Oct 24, 2025 | 25,800.00 | 25,900.00 | 25,200.00 | 25,450.00 | 25,450.00 | -0.97% | 132,457 |
| Oct 23, 2025 | 25,950.00 | 26,450.00 | 25,700.00 | 25,700.00 | 25,700.00 | -0.58% | 119,422 |
| Oct 22, 2025 | 25,950.00 | 25,950.00 | 25,450.00 | 25,850.00 | 25,850.00 | -0.77% | 123,328 |
| Oct 21, 2025 | 25,500.00 | 26,050.00 | 25,300.00 | 26,050.00 | 26,050.00 | 2.96% | 234,417 |
| Oct 20, 2025 | 24,500.00 | 25,500.00 | 24,400.00 | 25,300.00 | 25,300.00 | 3.27% | 221,603 |
| Oct 17, 2025 | 24,450.00 | 24,750.00 | 24,150.00 | 24,500.00 | 24,500.00 | -0.20% | 198,049 |
| Oct 16, 2025 | 24,600.00 | 24,900.00 | 24,450.00 | 24,550.00 | 24,550.00 | -0.20% | 124,347 |
| Oct 15, 2025 | 24,400.00 | 24,750.00 | 24,300.00 | 24,600.00 | 24,600.00 | 1.23% | 118,097 |
| Oct 14, 2025 | 24,600.00 | 24,750.00 | 24,250.00 | 24,300.00 | 24,300.00 | -1.22% | 183,149 |
| Oct 13, 2025 | 24,500.00 | 24,800.00 | 24,200.00 | 24,600.00 | 24,600.00 | -1.40% | 174,764 |
| Oct 10, 2025 | 25,200.00 | 25,200.00 | 24,650.00 | 24,950.00 | 24,950.00 | -0.99% | 139,933 |
| Oct 2, 2025 | 24,800.00 | 25,400.00 | 24,750.00 | 25,200.00 | 25,200.00 | 1.82% | 169,867 |
| Oct 1, 2025 | 24,800.00 | 24,900.00 | 24,600.00 | 24,750.00 | 24,750.00 | - | 83,205 |
| Sep 30, 2025 | 24,850.00 | 25,000.00 | 24,600.00 | 24,750.00 | 24,750.00 | -0.60% | 86,812 |
| Sep 29, 2025 | 25,000.00 | 25,150.00 | 24,600.00 | 24,900.00 | 24,900.00 | -0.40% | 105,225 |
| Sep 26, 2025 | 25,300.00 | 25,350.00 | 24,500.00 | 25,000.00 | 25,000.00 | -1.38% | 185,846 |
| Sep 25, 2025 | 25,900.00 | 26,000.00 | 25,300.00 | 25,350.00 | 25,350.00 | -2.69% | 179,700 |
| Sep 24, 2025 | 26,200.00 | 26,250.00 | 25,750.00 | 26,050.00 | 26,050.00 | -0.76% | 182,706 |
| Sep 23, 2025 | 26,500.00 | 26,600.00 | 26,050.00 | 26,250.00 | 26,250.00 | -0.94% | 152,933 |
| Sep 22, 2025 | 27,050.00 | 27,050.00 | 26,400.00 | 26,500.00 | 26,500.00 | -0.38% | 176,787 |
| Sep 19, 2025 | 26,050.00 | 26,650.00 | 26,050.00 | 26,600.00 | 26,600.00 | 2.31% | 270,063 |
| Sep 18, 2025 | 26,000.00 | 26,100.00 | 25,750.00 | 26,000.00 | 26,000.00 | 0.19% | 114,310 |
| Sep 17, 2025 | 26,050.00 | 26,050.00 | 25,750.00 | 25,950.00 | 25,950.00 | - | 151,453 |
| Sep 16, 2025 | 26,250.00 | 26,350.00 | 25,900.00 | 25,950.00 | 25,950.00 | -0.38% | 168,327 |
| Sep 15, 2025 | 26,050.00 | 26,150.00 | 25,850.00 | 26,050.00 | 26,050.00 | 0.19% | 88,779 |
| Sep 12, 2025 | 25,600.00 | 26,050.00 | 25,600.00 | 26,000.00 | 26,000.00 | 1.96% | 160,553 |
| Sep 11, 2025 | 25,900.00 | 26,150.00 | 25,500.00 | 25,500.00 | 25,500.00 | -1.54% | 253,109 |
| Sep 10, 2025 | 25,800.00 | 26,000.00 | 25,800.00 | 25,900.00 | 25,900.00 | - | 139,381 |
| Sep 9, 2025 | 25,850.00 | 26,000.00 | 25,750.00 | 25,900.00 | 25,900.00 | 0.39% | 131,772 |
| Sep 8, 2025 | 26,000.00 | 26,200.00 | 25,750.00 | 25,800.00 | 25,800.00 | -0.19% | 134,858 |
| Sep 5, 2025 | 26,000.00 | 26,050.00 | 25,650.00 | 25,850.00 | 25,850.00 | 0.58% | 141,892 |
| Sep 4, 2025 | 25,600.00 | 26,150.00 | 25,600.00 | 25,700.00 | 25,700.00 | 0.39% | 132,869 |
| Sep 3, 2025 | 25,600.00 | 25,750.00 | 25,450.00 | 25,600.00 | 25,600.00 | - | 105,660 |
| Sep 2, 2025 | 25,600.00 | 25,800.00 | 25,450.00 | 25,600.00 | 25,600.00 | 0.20% | 99,093 |
| Sep 1, 2025 | 25,800.00 | 26,100.00 | 25,400.00 | 25,550.00 | 25,550.00 | -1.54% | 141,026 |
| Aug 29, 2025 | 25,800.00 | 26,250.00 | 25,750.00 | 25,950.00 | 25,950.00 | 1.17% | 159,162 |
| Aug 28, 2025 | 26,050.00 | 26,050.00 | 25,650.00 | 25,650.00 | 25,650.00 | -0.77% | 170,771 |
| Aug 27, 2025 | 25,850.00 | 26,000.00 | 25,500.00 | 25,850.00 | 25,850.00 | 0.58% | 120,596 |
| Aug 26, 2025 | 26,150.00 | 26,200.00 | 25,700.00 | 25,700.00 | 25,700.00 | -2.10% | 253,425 |
| Aug 25, 2025 | 26,300.00 | 26,400.00 | 26,050.00 | 26,250.00 | 26,250.00 | 0.38% | 97,340 |
| Aug 22, 2025 | 25,750.00 | 26,600.00 | 25,750.00 | 26,150.00 | 26,150.00 | 1.16% | 126,088 |
| Aug 21, 2025 | 26,500.00 | 26,700.00 | 25,850.00 | 25,850.00 | 25,850.00 | -3.18% | 277,920 |
| Aug 20, 2025 | 27,300.00 | 27,400.00 | 26,250.00 | 26,700.00 | 26,700.00 | -2.55% | 269,786 |
| Aug 19, 2025 | 28,000.00 | 28,050.00 | 27,350.00 | 27,400.00 | 27,400.00 | -2.49% | 381,982 |
| Aug 18, 2025 | 28,250.00 | 28,700.00 | 27,800.00 | 28,100.00 | 28,100.00 | 0.72% | 211,282 |