Seegene, Inc. (KOSDAQ:096530)
South Korea · Delayed Price · Currency is KRW 26,150
+300 (1.16%)
Aug 22, 2025, 3:30 PM KST
Seegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 28,150.00 | 28,300.00 | 27,650.00 | 27,900.00 | 27,900.00 | -0.53% | 229,847 |
| Aug 13, 2025 | 27,350.00 | 28,700.00 | 27,300.00 | 28,050.00 | 28,050.00 | 3.13% | 372,147 |
| Aug 12, 2025 | 27,850.00 | 28,200.00 | 26,950.00 | 27,200.00 | 27,200.00 | -1.63% | 310,569 |
| Aug 11, 2025 | 29,800.00 | 29,800.00 | 27,200.00 | 27,650.00 | 27,650.00 | -7.99% | 693,878 |
| Aug 8, 2025 | 29,950.00 | 30,450.00 | 29,900.00 | 30,050.00 | 30,050.00 | 0.17% | 213,772 |
| Aug 7, 2025 | 30,300.00 | 30,450.00 | 29,850.00 | 30,000.00 | 30,000.00 | - | 126,205 |
| Aug 6, 2025 | 29,650.00 | 30,450.00 | 29,650.00 | 30,000.00 | 30,000.00 | 2.04% | 141,935 |
| Aug 5, 2025 | 29,300.00 | 29,900.00 | 29,250.00 | 29,400.00 | 29,400.00 | 0.68% | 100,992 |
| Aug 4, 2025 | 29,000.00 | 29,550.00 | 28,600.00 | 29,200.00 | 29,200.00 | 0.52% | 118,235 |
| Aug 1, 2025 | 29,600.00 | 29,700.00 | 28,950.00 | 29,050.00 | 29,050.00 | -2.19% | 201,907 |
| Jul 31, 2025 | 29,800.00 | 30,100.00 | 29,400.00 | 29,700.00 | 29,700.00 | -0.50% | 167,526 |
| Jul 30, 2025 | 29,950.00 | 30,300.00 | 29,450.00 | 29,850.00 | 29,850.00 | -1.16% | 215,404 |
| Jul 29, 2025 | 30,050.00 | 30,400.00 | 29,750.00 | 30,200.00 | 30,200.00 | - | 142,389 |
| Jul 28, 2025 | 30,250.00 | 30,750.00 | 29,800.00 | 30,200.00 | 30,200.00 | 0.17% | 178,594 |
| Jul 25, 2025 | 29,700.00 | 30,350.00 | 29,600.00 | 30,150.00 | 30,150.00 | 2.03% | 132,868 |
| Jul 24, 2025 | 30,050.00 | 30,600.00 | 29,500.00 | 29,550.00 | 29,550.00 | -1.34% | 186,149 |
| Jul 23, 2025 | 30,400.00 | 30,400.00 | 29,800.00 | 29,950.00 | 29,950.00 | -0.83% | 129,847 |
| Jul 22, 2025 | 31,050.00 | 31,250.00 | 30,100.00 | 30,200.00 | 30,200.00 | -2.89% | 255,388 |
| Jul 21, 2025 | 32,050.00 | 32,050.00 | 31,050.00 | 31,100.00 | 31,100.00 | -2.81% | 162,037 |
| Jul 18, 2025 | 32,650.00 | 32,650.00 | 31,900.00 | 32,000.00 | 32,000.00 | -1.69% | 144,211 |
| Jul 17, 2025 | 32,350.00 | 32,800.00 | 32,050.00 | 32,550.00 | 32,550.00 | 0.46% | 156,148 |
| Jul 16, 2025 | 32,200.00 | 32,600.00 | 31,550.00 | 32,400.00 | 32,400.00 | 0.31% | 163,655 |
| Jul 15, 2025 | 32,450.00 | 33,050.00 | 32,100.00 | 32,300.00 | 32,300.00 | -0.15% | 152,514 |
| Jul 14, 2025 | 32,050.00 | 32,750.00 | 32,050.00 | 32,350.00 | 32,350.00 | 0.31% | 108,447 |
| Jul 11, 2025 | 32,000.00 | 33,050.00 | 32,000.00 | 32,250.00 | 32,250.00 | 1.42% | 190,133 |
| Jul 10, 2025 | 32,250.00 | 32,300.00 | 31,750.00 | 31,800.00 | 31,800.00 | -0.93% | 155,872 |
| Jul 9, 2025 | 31,250.00 | 32,400.00 | 31,200.00 | 32,100.00 | 32,100.00 | 3.22% | 222,533 |
| Jul 8, 2025 | 31,300.00 | 31,400.00 | 30,500.00 | 31,100.00 | 31,100.00 | -0.96% | 269,670 |
| Jul 7, 2025 | 32,050.00 | 32,250.00 | 31,000.00 | 31,400.00 | 31,400.00 | -2.48% | 187,544 |
| Jul 4, 2025 | 32,950.00 | 33,200.00 | 32,000.00 | 32,200.00 | 32,200.00 | -2.42% | 188,476 |
| Jul 3, 2025 | 33,100.00 | 33,350.00 | 32,700.00 | 33,000.00 | 33,000.00 | 0.15% | 230,665 |
| Jul 2, 2025 | 32,800.00 | 33,050.00 | 32,550.00 | 32,950.00 | 32,950.00 | 0.61% | 181,495 |
| Jul 1, 2025 | 33,100.00 | 34,050.00 | 32,600.00 | 32,750.00 | 32,750.00 | -1.06% | 331,735 |
| Jun 30, 2025 | 32,900.00 | 33,500.00 | 32,500.00 | 33,100.00 | 33,100.00 | 0.30% | 259,495 |
| Jun 27, 2025 | 33,950.00 | 34,050.00 | 32,800.00 | 33,000.00 | 33,000.00 | -3.08% | 256,029 |
| Jun 26, 2025 | 35,000.00 | 35,350.00 | 33,600.00 | 34,050.00 | 33,850.00 | -3.13% | 332,710 |
| Jun 25, 2025 | 33,300.00 | 35,700.00 | 33,300.00 | 35,150.00 | 34,943.54 | 5.08% | 853,181 |
| Jun 24, 2025 | 33,800.00 | 33,900.00 | 33,100.00 | 33,450.00 | 33,253.52 | 0.75% | 225,723 |
| Jun 23, 2025 | 33,000.00 | 33,450.00 | 32,400.00 | 33,200.00 | 33,004.99 | -1.63% | 194,588 |
| Jun 20, 2025 | 33,850.00 | 34,350.00 | 33,500.00 | 33,750.00 | 33,551.76 | -0.15% | 288,536 |
| Jun 19, 2025 | 34,200.00 | 34,250.00 | 33,050.00 | 33,800.00 | 33,601.47 | - | 292,278 |
| Jun 18, 2025 | 33,950.00 | 34,700.00 | 33,350.00 | 33,800.00 | 33,601.47 | 1.05% | 368,111 |
| Jun 17, 2025 | 32,300.00 | 34,100.00 | 32,300.00 | 33,450.00 | 33,253.52 | 2.45% | 441,859 |
| Jun 16, 2025 | 31,900.00 | 33,050.00 | 31,750.00 | 32,650.00 | 32,458.22 | 0.93% | 214,621 |
| Jun 13, 2025 | 33,350.00 | 34,150.00 | 32,000.00 | 32,350.00 | 32,159.99 | -3.14% | 502,473 |