Seegene, Inc. (KOSDAQ:096530)
South Korea · Delayed Price · Currency is KRW 25,850
-900 (-3.36%)
At close: Feb 6, 2026
Seegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 26,000.00 | 26,400.00 | 25,400.00 | 25,850.00 | 25,850.00 | -3.36% | 232,241 |
| Feb 5, 2026 | 26,750.00 | 27,450.00 | 26,650.00 | 26,750.00 | 26,750.00 | -1.29% | 243,682 |
| Feb 4, 2026 | 27,600.00 | 27,950.00 | 27,000.00 | 27,100.00 | 27,100.00 | -2.52% | 295,891 |
| Feb 3, 2026 | 27,850.00 | 27,900.00 | 27,050.00 | 27,800.00 | 27,800.00 | 3.73% | 281,615 |
| Feb 2, 2026 | 29,300.00 | 29,750.00 | 26,700.00 | 26,800.00 | 26,800.00 | -6.29% | 617,665 |
| Jan 30, 2026 | 28,100.00 | 29,200.00 | 28,000.00 | 28,600.00 | 28,600.00 | 2.51% | 576,439 |
| Jan 29, 2026 | 27,900.00 | 28,550.00 | 26,900.00 | 27,900.00 | 27,900.00 | 1.45% | 582,813 |
| Jan 28, 2026 | 26,900.00 | 27,500.00 | 26,700.00 | 27,500.00 | 27,500.00 | 4.17% | 565,926 |
| Jan 27, 2026 | 26,250.00 | 26,950.00 | 25,900.00 | 26,400.00 | 26,400.00 | 1.54% | 444,258 |
| Jan 26, 2026 | 25,400.00 | 26,200.00 | 25,250.00 | 26,000.00 | 26,000.00 | 4.63% | 711,239 |
| Jan 23, 2026 | 24,200.00 | 24,850.00 | 23,900.00 | 24,850.00 | 24,850.00 | 2.90% | 288,793 |
| Jan 22, 2026 | 23,700.00 | 24,450.00 | 23,500.00 | 24,150.00 | 24,150.00 | 1.90% | 196,506 |
| Jan 21, 2026 | 24,150.00 | 24,250.00 | 23,500.00 | 23,700.00 | 23,700.00 | -1.66% | 210,701 |
| Jan 20, 2026 | 23,600.00 | 24,500.00 | 23,550.00 | 24,100.00 | 24,100.00 | 1.69% | 231,149 |
| Jan 19, 2026 | 23,850.00 | 23,900.00 | 23,500.00 | 23,700.00 | 23,700.00 | -0.84% | 115,040 |
| Jan 16, 2026 | 24,150.00 | 24,250.00 | 23,800.00 | 23,900.00 | 23,900.00 | -1.04% | 141,136 |
| Jan 15, 2026 | 24,050.00 | 24,200.00 | 23,750.00 | 24,150.00 | 24,150.00 | 1.26% | 121,844 |
| Jan 14, 2026 | 23,900.00 | 24,150.00 | 23,850.00 | 23,850.00 | 23,850.00 | -0.42% | 76,062 |
| Jan 13, 2026 | 24,250.00 | 24,400.00 | 23,800.00 | 23,950.00 | 23,950.00 | -2.04% | 134,021 |
| Jan 12, 2026 | 24,100.00 | 24,750.00 | 23,750.00 | 24,450.00 | 24,450.00 | 1.88% | 202,165 |
| Jan 9, 2026 | 23,550.00 | 24,300.00 | 23,500.00 | 24,000.00 | 24,000.00 | 2.56% | 204,484 |
| Jan 8, 2026 | 23,300.00 | 23,550.00 | 23,000.00 | 23,400.00 | 23,400.00 | -0.64% | 150,618 |
| Jan 7, 2026 | 24,050.00 | 24,100.00 | 23,350.00 | 23,550.00 | 23,550.00 | -1.88% | 188,552 |
| Jan 6, 2026 | 24,350.00 | 24,450.00 | 23,950.00 | 24,000.00 | 24,000.00 | -1.64% | 130,827 |
| Jan 5, 2026 | 24,500.00 | 24,550.00 | 24,200.00 | 24,400.00 | 24,400.00 | -0.20% | 116,768 |
| Jan 2, 2026 | 24,000.00 | 24,850.00 | 24,000.00 | 24,450.00 | 24,450.00 | 2.73% | 151,427 |
| Dec 30, 2025 | 23,950.00 | 24,150.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.83% | 96,726 |
| Dec 29, 2025 | 24,150.00 | 24,400.00 | 23,850.00 | 24,000.00 | 24,000.00 | -1.44% | 122,639 |
| Dec 26, 2025 | 24,550.00 | 24,650.00 | 24,300.00 | 24,350.00 | 24,150.00 | -0.81% | 92,007 |
| Dec 24, 2025 | 24,550.00 | 24,700.00 | 24,350.00 | 24,550.00 | 24,348.36 | - | 85,723 |
| Dec 23, 2025 | 24,950.00 | 24,950.00 | 24,500.00 | 24,550.00 | 24,348.36 | -0.81% | 77,293 |
| Dec 22, 2025 | 24,600.00 | 25,000.00 | 24,600.00 | 24,750.00 | 24,546.71 | 0.61% | 114,111 |
| Dec 19, 2025 | 24,350.00 | 24,800.00 | 24,150.00 | 24,600.00 | 24,397.95 | 1.23% | 122,834 |
| Dec 18, 2025 | 24,600.00 | 24,600.00 | 24,150.00 | 24,300.00 | 24,100.41 | -1.02% | 76,396 |
| Dec 17, 2025 | 24,250.00 | 24,800.00 | 24,100.00 | 24,550.00 | 24,348.36 | 1.24% | 123,177 |
| Dec 16, 2025 | 24,600.00 | 24,700.00 | 24,100.00 | 24,250.00 | 24,050.82 | -1.22% | 224,322 |
| Dec 15, 2025 | 24,700.00 | 24,900.00 | 24,500.00 | 24,550.00 | 24,348.36 | -1.80% | 143,030 |
| Dec 12, 2025 | 25,150.00 | 25,200.00 | 24,600.00 | 25,000.00 | 24,794.66 | -0.40% | 196,585 |
| Dec 11, 2025 | 24,900.00 | 25,350.00 | 24,850.00 | 25,100.00 | 24,893.84 | 1.01% | 229,654 |
| Dec 10, 2025 | 25,000.00 | 25,050.00 | 24,800.00 | 24,850.00 | 24,645.89 | -0.60% | 92,108 |
| Dec 9, 2025 | 25,000.00 | 25,250.00 | 24,850.00 | 25,000.00 | 24,794.66 | 0.20% | 133,241 |
| Dec 8, 2025 | 25,600.00 | 25,700.00 | 24,850.00 | 24,950.00 | 24,745.07 | -2.92% | 195,508 |
| Dec 5, 2025 | 25,700.00 | 25,800.00 | 25,150.00 | 25,700.00 | 25,488.91 | 0.19% | 114,228 |
| Dec 4, 2025 | 26,050.00 | 26,150.00 | 25,400.00 | 25,650.00 | 25,439.32 | -0.97% | 121,860 |
| Dec 3, 2025 | 26,250.00 | 26,250.00 | 25,900.00 | 25,900.00 | 25,687.27 | -1.33% | 138,218 |
| Dec 2, 2025 | 26,000.00 | 26,300.00 | 25,850.00 | 26,250.00 | 26,034.39 | 1.16% | 136,334 |
| Dec 1, 2025 | 26,000.00 | 26,400.00 | 25,800.00 | 25,950.00 | 25,736.86 | 0.97% | 220,860 |
| Nov 28, 2025 | 25,350.00 | 26,050.00 | 25,250.00 | 25,700.00 | 25,488.91 | 2.19% | 222,639 |
| Nov 27, 2025 | 25,550.00 | 25,550.00 | 25,000.00 | 25,150.00 | 24,943.43 | - | 79,229 |
| Nov 26, 2025 | 24,900.00 | 25,650.00 | 24,900.00 | 25,150.00 | 24,943.43 | 1.41% | 169,967 |