Seegene, Inc. (KOSDAQ:096530)
South Korea · Delayed Price · Currency is KRW 30,700
+800 (2.68%)
May 21, 2026, 3:30 PM KST
Seegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 30,000.00 | 30,200.00 | 28,950.00 | 29,900.00 | 29,900.00 | -0.99% | 549,821 |
| May 19, 2026 | 29,950.00 | 30,550.00 | 29,300.00 | 30,200.00 | 30,200.00 | 0.83% | 530,192 |
| May 18, 2026 | 31,350.00 | 31,450.00 | 29,300.00 | 29,950.00 | 29,950.00 | -3.54% | 464,799 |
| May 15, 2026 | 31,350.00 | 32,050.00 | 30,150.00 | 31,050.00 | 31,050.00 | -2.97% | 809,524 |
| May 14, 2026 | 27,600.00 | 32,100.00 | 27,600.00 | 32,000.00 | 32,000.00 | 14.70% | 1,740,769 |
| May 13, 2026 | 28,950.00 | 29,200.00 | 26,900.00 | 27,900.00 | 27,900.00 | -0.36% | 568,202 |
| May 12, 2026 | 27,750.00 | 29,050.00 | 26,900.00 | 28,000.00 | 28,000.00 | -0.88% | 1,263,187 |
| May 11, 2026 | 25,800.00 | 29,150.00 | 25,650.00 | 28,250.00 | 28,250.00 | 15.78% | 1,761,225 |
| May 8, 2026 | 24,700.00 | 25,050.00 | 24,100.00 | 24,400.00 | 24,400.00 | 1.67% | 296,746 |
| May 7, 2026 | 24,000.00 | 24,650.00 | 23,900.00 | 24,000.00 | 24,000.00 | 0.21% | 200,181 |
| May 6, 2026 | 24,850.00 | 24,850.00 | 23,800.00 | 23,950.00 | 23,950.00 | -2.24% | 247,475 |
| May 4, 2026 | 24,800.00 | 25,000.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.20% | 150,016 |
| Apr 30, 2026 | 25,000.00 | 25,050.00 | 24,400.00 | 24,550.00 | 24,550.00 | -2.00% | 206,224 |
| Apr 29, 2026 | 24,900.00 | 25,350.00 | 24,650.00 | 25,050.00 | 25,050.00 | 1.01% | 240,805 |
| Apr 28, 2026 | 24,900.00 | 25,100.00 | 24,650.00 | 24,800.00 | 24,800.00 | -0.60% | 157,844 |
| Apr 27, 2026 | 25,200.00 | 25,500.00 | 24,950.00 | 24,950.00 | 24,950.00 | -0.20% | 158,602 |
| Apr 24, 2026 | 24,600.00 | 25,200.00 | 24,550.00 | 25,000.00 | 25,000.00 | 1.21% | 173,655 |
| Apr 23, 2026 | 25,000.00 | 25,050.00 | 24,400.00 | 24,700.00 | 24,700.00 | -0.60% | 268,563 |
| Apr 22, 2026 | 25,000.00 | 25,050.00 | 24,600.00 | 24,850.00 | 24,850.00 | -0.20% | 227,663 |
| Apr 21, 2026 | 25,450.00 | 25,700.00 | 24,750.00 | 24,900.00 | 24,900.00 | -2.73% | 289,616 |
| Apr 20, 2026 | 26,000.00 | 26,500.00 | 25,200.00 | 25,600.00 | 25,600.00 | -6.40% | 548,728 |
| Apr 17, 2026 | 28,050.00 | 29,300.00 | 26,300.00 | 27,350.00 | 27,350.00 | 9.84% | 2,516,990 |
| Apr 16, 2026 | 24,450.00 | 25,050.00 | 24,450.00 | 24,900.00 | 24,900.00 | 2.26% | 206,799 |
| Apr 15, 2026 | 24,250.00 | 24,450.00 | 24,050.00 | 24,350.00 | 24,350.00 | 1.25% | 147,802 |
| Apr 14, 2026 | 23,750.00 | 24,200.00 | 23,750.00 | 24,050.00 | 24,050.00 | 2.78% | 112,866 |
| Apr 13, 2026 | 23,350.00 | 23,750.00 | 23,100.00 | 23,400.00 | 23,400.00 | -2.09% | 99,254 |
| Apr 10, 2026 | 23,250.00 | 23,900.00 | 23,100.00 | 23,900.00 | 23,900.00 | 2.36% | 175,283 |
| Apr 9, 2026 | 22,750.00 | 23,350.00 | 22,600.00 | 23,350.00 | 23,350.00 | 2.41% | 240,423 |
| Apr 8, 2026 | 22,900.00 | 23,250.00 | 22,750.00 | 22,800.00 | 22,800.00 | 2.47% | 169,241 |
| Apr 7, 2026 | 22,250.00 | 22,900.00 | 22,100.00 | 22,250.00 | 22,250.00 | 0.68% | 118,208 |
| Apr 6, 2026 | 22,400.00 | 22,450.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.12% | 110,326 |
| Apr 3, 2026 | 22,450.00 | 22,700.00 | 22,300.00 | 22,350.00 | 22,350.00 | 0.45% | 81,677 |
| Apr 2, 2026 | 23,000.00 | 23,150.00 | 22,000.00 | 22,250.00 | 22,250.00 | -3.05% | 250,995 |
| Apr 1, 2026 | 22,400.00 | 23,250.00 | 22,250.00 | 22,950.00 | 22,950.00 | 5.03% | 202,021 |
| Mar 31, 2026 | 22,200.00 | 22,400.00 | 21,750.00 | 21,850.00 | 21,850.00 | -2.24% | 238,054 |
| Mar 30, 2026 | 22,700.00 | 22,700.00 | 22,300.00 | 22,350.00 | 22,350.00 | -4.28% | 164,283 |
| Mar 27, 2026 | 22,400.00 | 23,450.00 | 22,300.00 | 23,350.00 | 23,050.00 | 3.32% | 226,139 |
| Mar 26, 2026 | 22,550.00 | 23,050.00 | 22,500.00 | 22,600.00 | 22,309.64 | -0.22% | 138,841 |
| Mar 25, 2026 | 22,300.00 | 22,800.00 | 22,250.00 | 22,650.00 | 22,358.99 | 1.80% | 141,246 |
| Mar 24, 2026 | 22,250.00 | 22,450.00 | 21,850.00 | 22,250.00 | 21,964.13 | 1.83% | 160,354 |
| Mar 23, 2026 | 22,400.00 | 22,550.00 | 21,750.00 | 21,850.00 | 21,569.27 | -4.59% | 206,825 |
| Mar 20, 2026 | 22,250.00 | 23,100.00 | 22,250.00 | 22,900.00 | 22,605.78 | 3.39% | 191,606 |
| Mar 19, 2026 | 22,400.00 | 22,500.00 | 22,100.00 | 22,150.00 | 21,865.42 | -3.06% | 155,555 |
| Mar 18, 2026 | 22,900.00 | 22,950.00 | 22,500.00 | 22,850.00 | 22,556.42 | 1.78% | 143,309 |
| Mar 17, 2026 | 22,200.00 | 22,950.00 | 22,200.00 | 22,450.00 | 22,161.56 | 1.58% | 175,748 |
| Mar 16, 2026 | 22,300.00 | 22,400.00 | 22,000.00 | 22,100.00 | 21,816.06 | -0.67% | 143,128 |
| Mar 13, 2026 | 22,100.00 | 22,400.00 | 21,850.00 | 22,250.00 | 21,964.13 | -0.45% | 169,549 |
| Mar 12, 2026 | 22,200.00 | 22,600.00 | 22,100.00 | 22,350.00 | 22,062.85 | 0.90% | 234,890 |
| Mar 11, 2026 | 22,550.00 | 22,850.00 | 22,100.00 | 22,150.00 | 21,865.42 | -0.89% | 269,024 |
| Mar 10, 2026 | 23,100.00 | 23,200.00 | 22,200.00 | 22,350.00 | 22,062.85 | - | 320,329 |