Seegene, Inc. (KOSDAQ:096530)
South Korea · Delayed Price · Currency is KRW 25,700
+50 (0.19%)
At close: Dec 5, 2025
Seegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25,700.00 | 25,800.00 | 25,150.00 | 25,700.00 | 25,700.00 | 0.19% | 114,226 |
| Dec 4, 2025 | 26,050.00 | 26,150.00 | 25,400.00 | 25,650.00 | 25,650.00 | -0.97% | 121,860 |
| Dec 3, 2025 | 26,250.00 | 26,250.00 | 25,900.00 | 25,900.00 | 25,900.00 | -1.33% | 138,218 |
| Dec 2, 2025 | 26,000.00 | 26,300.00 | 25,850.00 | 26,250.00 | 26,250.00 | 1.16% | 136,334 |
| Dec 1, 2025 | 26,000.00 | 26,400.00 | 25,800.00 | 25,950.00 | 25,950.00 | 0.97% | 220,860 |
| Nov 28, 2025 | 25,350.00 | 26,050.00 | 25,250.00 | 25,700.00 | 25,700.00 | 2.19% | 222,639 |
| Nov 27, 2025 | 25,550.00 | 25,550.00 | 25,000.00 | 25,150.00 | 25,150.00 | - | 79,229 |
| Nov 26, 2025 | 24,900.00 | 25,650.00 | 24,900.00 | 25,150.00 | 25,150.00 | 1.41% | 169,967 |
| Nov 25, 2025 | 24,650.00 | 25,150.00 | 24,600.00 | 24,800.00 | 24,800.00 | 1.43% | 132,795 |
| Nov 24, 2025 | 24,750.00 | 24,900.00 | 24,300.00 | 24,450.00 | 24,450.00 | 0.41% | 111,525 |
| Nov 21, 2025 | 24,400.00 | 24,700.00 | 23,950.00 | 24,350.00 | 24,350.00 | -2.60% | 143,273 |
| Nov 20, 2025 | 24,700.00 | 25,200.00 | 24,650.00 | 25,000.00 | 25,000.00 | 2.04% | 133,344 |
| Nov 19, 2025 | 25,600.00 | 25,650.00 | 24,450.00 | 24,500.00 | 24,500.00 | -4.30% | 234,591 |
| Nov 18, 2025 | 26,350.00 | 26,350.00 | 25,600.00 | 25,600.00 | 25,600.00 | -2.85% | 217,285 |
| Nov 17, 2025 | 25,900.00 | 26,550.00 | 25,400.00 | 26,350.00 | 26,350.00 | 2.93% | 225,434 |
| Nov 14, 2025 | 25,450.00 | 26,350.00 | 25,300.00 | 25,600.00 | 25,600.00 | -0.39% | 247,218 |
| Nov 13, 2025 | 25,500.00 | 26,250.00 | 25,450.00 | 25,700.00 | 25,700.00 | 0.78% | 223,861 |
| Nov 12, 2025 | 25,250.00 | 25,800.00 | 25,250.00 | 25,500.00 | 25,500.00 | 1.59% | 193,107 |
| Nov 11, 2025 | 25,950.00 | 26,100.00 | 25,000.00 | 25,100.00 | 25,100.00 | -3.28% | 246,526 |
| Nov 10, 2025 | 25,950.00 | 26,600.00 | 25,800.00 | 25,950.00 | 25,950.00 | 1.96% | 201,919 |
| Nov 7, 2025 | 26,300.00 | 26,300.00 | 25,200.00 | 25,450.00 | 25,450.00 | -2.68% | 206,578 |
| Nov 6, 2025 | 26,500.00 | 26,600.00 | 25,850.00 | 26,150.00 | 26,150.00 | -0.38% | 168,308 |
| Nov 5, 2025 | 27,050.00 | 27,100.00 | 25,800.00 | 26,250.00 | 26,250.00 | -0.76% | 347,432 |
| Nov 4, 2025 | 25,450.00 | 26,650.00 | 25,350.00 | 26,450.00 | 26,450.00 | 4.96% | 469,105 |
| Nov 3, 2025 | 25,400.00 | 25,700.00 | 25,150.00 | 25,200.00 | 25,200.00 | -0.40% | 120,878 |
| Oct 31, 2025 | 25,300.00 | 25,650.00 | 25,150.00 | 25,300.00 | 25,300.00 | -0.20% | 124,172 |
| 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% | 145,132 |
| Oct 28, 2025 | 26,100.00 | 26,700.00 | 26,050.00 | 26,500.00 | 26,500.00 | 1.53% | 206,245 |
| Oct 27, 2025 | 25,500.00 | 26,200.00 | 25,450.00 | 26,100.00 | 26,100.00 | 2.55% | 180,575 |
| Oct 24, 2025 | 25,800.00 | 25,900.00 | 25,200.00 | 25,450.00 | 25,450.00 | -0.97% | 123,755 |
| Oct 23, 2025 | 25,950.00 | 26,450.00 | 25,700.00 | 25,700.00 | 25,700.00 | -0.58% | 114,287 |
| Oct 22, 2025 | 25,950.00 | 25,950.00 | 25,450.00 | 25,850.00 | 25,850.00 | -0.77% | 118,272 |
| 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% | 190,911 |
| 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% | 171,298 |
| Oct 13, 2025 | 24,500.00 | 24,800.00 | 24,200.00 | 24,600.00 | 24,600.00 | -1.40% | 166,119 |
| Oct 10, 2025 | 25,200.00 | 25,200.00 | 24,650.00 | 24,950.00 | 24,950.00 | -0.99% | 129,969 |
| Oct 2, 2025 | 24,800.00 | 25,400.00 | 24,750.00 | 25,200.00 | 25,200.00 | 1.82% | 154,016 |
| Oct 1, 2025 | 24,800.00 | 24,900.00 | 24,600.00 | 24,750.00 | 24,750.00 | - | 77,750 |
| Sep 30, 2025 | 24,850.00 | 25,000.00 | 24,600.00 | 24,750.00 | 24,750.00 | -0.60% | 81,647 |
| 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 | 24,800.00 | -1.38% | 176,857 |
| Sep 25, 2025 | 25,900.00 | 26,000.00 | 25,300.00 | 25,350.00 | 25,147.20 | -2.69% | 179,700 |
| Sep 24, 2025 | 26,200.00 | 26,250.00 | 25,750.00 | 26,050.00 | 25,841.60 | -0.76% | 182,706 |
| Sep 23, 2025 | 26,500.00 | 26,600.00 | 26,050.00 | 26,250.00 | 26,040.00 | -0.94% | 152,933 |
| Sep 22, 2025 | 27,050.00 | 27,050.00 | 26,400.00 | 26,500.00 | 26,288.00 | -0.38% | 176,787 |