Progen Co., Ltd. (XKON:296160)
South Korea · Delayed Price · Currency is KRW 7,850.00
-80.00 (-1.01%)
At close: Aug 1, 2025
Progen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7,930.00 | 8,050.00 | 7,800.00 | 7,850.00 | 7,850.00 | -1.01% | 6,670 |
| Jul 31, 2025 | 7,940.00 | 8,200.00 | 7,630.00 | 7,930.00 | 7,930.00 | -0.25% | 17,961 |
| Jul 30, 2025 | 7,990.00 | 7,990.00 | 7,400.00 | 7,950.00 | 7,950.00 | 3.52% | 15,960 |
| Jul 29, 2025 | 8,200.00 | 8,200.00 | 7,680.00 | 7,680.00 | 7,680.00 | -4.60% | 13,444 |
| Jul 28, 2025 | 7,980.00 | 8,170.00 | 7,820.00 | 8,050.00 | 8,050.00 | -0.86% | 7,856 |
| Jul 25, 2025 | 8,350.00 | 8,450.00 | 8,000.00 | 8,120.00 | 8,120.00 | -1.58% | 10,208 |
| Jul 24, 2025 | 8,050.00 | 8,290.00 | 8,020.00 | 8,250.00 | 8,250.00 | 0.73% | 25,809 |
| Jul 23, 2025 | 8,080.00 | 8,190.00 | 7,640.00 | 8,190.00 | 8,190.00 | 1.36% | 21,089 |
| Jul 22, 2025 | 7,820.00 | 8,180.00 | 7,820.00 | 8,080.00 | 8,080.00 | 1.25% | 9,884 |
| Jul 21, 2025 | 8,200.00 | 8,390.00 | 7,650.00 | 7,980.00 | 7,980.00 | -0.87% | 13,753 |
| Jul 18, 2025 | 8,060.00 | 8,240.00 | 7,800.00 | 8,050.00 | 8,050.00 | -2.19% | 27,485 |
| Jul 17, 2025 | 8,640.00 | 8,650.00 | 8,080.00 | 8,230.00 | 8,230.00 | -4.63% | 35,271 |
| Jul 16, 2025 | 8,850.00 | 8,980.00 | 8,630.00 | 8,630.00 | 8,630.00 | -2.49% | 29,091 |
| Jul 15, 2025 | 9,200.00 | 9,200.00 | 8,710.00 | 8,850.00 | 8,850.00 | -3.38% | 108,474 |
| Jul 14, 2025 | 9,680.00 | 9,970.00 | 8,610.00 | 9,160.00 | 9,160.00 | -3.58% | 61,841 |
| Jul 11, 2025 | 8,850.00 | 9,700.00 | 8,850.00 | 9,500.00 | 9,500.00 | 7.34% | 57,724 |
| Jul 10, 2025 | 8,100.00 | 8,970.00 | 8,100.00 | 8,850.00 | 8,850.00 | 11.88% | 26,947 |
| Jul 9, 2025 | 7,740.00 | 8,180.00 | 7,690.00 | 7,910.00 | 7,910.00 | 4.22% | 26,251 |
| Jul 8, 2025 | 7,250.00 | 8,020.00 | 7,250.00 | 7,590.00 | 7,590.00 | 6.01% | 30,466 |
| Jul 7, 2025 | 7,290.00 | 7,290.00 | 7,090.00 | 7,160.00 | 7,160.00 | 0.85% | 7,337 |
| Jul 4, 2025 | 7,000.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 0.85% | 10,879 |
| Jul 3, 2025 | 7,000.00 | 7,080.00 | 7,000.00 | 7,040.00 | 7,040.00 | 0.57% | 5,924 |
| Jul 2, 2025 | 6,920.00 | 7,090.00 | 6,870.00 | 7,000.00 | 7,000.00 | 1.16% | 8,003 |
| Jul 1, 2025 | 7,000.00 | 7,190.00 | 6,750.00 | 6,920.00 | 6,920.00 | 1.47% | 8,621 |
| Jun 30, 2025 | 6,760.00 | 6,980.00 | 6,610.00 | 6,820.00 | 6,820.00 | 1.79% | 246,676 |
| Jun 27, 2025 | 6,660.00 | 6,730.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 7,596 |
| Jun 26, 2025 | 6,820.00 | 6,820.00 | 6,650.00 | 6,700.00 | 6,700.00 | -1.03% | 6,724 |
| Jun 25, 2025 | 6,880.00 | 6,880.00 | 6,700.00 | 6,770.00 | 6,770.00 | 0.30% | 6,817 |
| Jun 24, 2025 | 6,960.00 | 6,960.00 | 6,650.00 | 6,750.00 | 6,750.00 | -0.74% | 10,783 |
| Jun 23, 2025 | 7,100.00 | 7,150.00 | 6,750.00 | 6,800.00 | 6,800.00 | -2.02% | 14,662 |
| Jun 20, 2025 | 6,990.00 | 6,990.00 | 6,850.00 | 6,940.00 | 6,940.00 | 0.58% | 4,759 |
| Jun 19, 2025 | 7,090.00 | 7,090.00 | 6,900.00 | 6,900.00 | 6,900.00 | -2.82% | 9,029 |
| Jun 18, 2025 | 7,360.00 | 7,360.00 | 6,900.00 | 7,100.00 | 7,100.00 | -0.98% | 7,442 |
| Jun 17, 2025 | 7,100.00 | 7,390.00 | 7,050.00 | 7,170.00 | 7,170.00 | 1.85% | 9,686 |
| Jun 16, 2025 | 6,800.00 | 7,190.00 | 6,730.00 | 7,040.00 | 7,040.00 | 5.23% | 16,928 |
| Jun 13, 2025 | 6,900.00 | 6,900.00 | 6,500.00 | 6,690.00 | 6,690.00 | -1.62% | 17,421 |
| Jun 12, 2025 | 6,990.00 | 6,990.00 | 6,750.00 | 6,800.00 | 6,800.00 | -2.86% | 24,627 |
| Jun 11, 2025 | 7,330.00 | 7,330.00 | 6,950.00 | 7,000.00 | 7,000.00 | -3.18% | 22,631 |
| Jun 10, 2025 | 7,350.00 | 7,350.00 | 6,500.00 | 7,230.00 | 7,230.00 | -0.55% | 32,788 |
| Jun 9, 2025 | 7,190.00 | 7,470.00 | 7,090.00 | 7,270.00 | 7,270.00 | 1.39% | 13,069 |
| Jun 5, 2025 | 7,460.00 | 7,460.00 | 6,530.00 | 7,170.00 | 7,170.00 | -1.51% | 34,741 |
| Jun 4, 2025 | 7,620.00 | 7,620.00 | 7,280.00 | 7,280.00 | 7,280.00 | -4.46% | 32,924 |
| Jun 2, 2025 | 7,850.00 | 7,900.00 | 7,570.00 | 7,620.00 | 7,620.00 | -0.39% | 16,225 |
| May 30, 2025 | 7,800.00 | 7,800.00 | 7,620.00 | 7,650.00 | 7,650.00 | -1.29% | 9,312 |
| May 29, 2025 | 7,700.00 | 7,800.00 | 7,580.00 | 7,750.00 | 7,750.00 | 1.17% | 21,078 |
| May 28, 2025 | 7,660.00 | 7,700.00 | 7,500.00 | 7,660.00 | 7,660.00 | - | 22,617 |
| May 27, 2025 | 7,800.00 | 7,800.00 | 7,550.00 | 7,660.00 | 7,660.00 | -0.91% | 11,732 |
| May 26, 2025 | 7,460.00 | 7,770.00 | 7,360.00 | 7,730.00 | 7,730.00 | 4.46% | 25,951 |
| May 23, 2025 | 7,270.00 | 7,480.00 | 7,270.00 | 7,400.00 | 7,400.00 | 1.79% | 24,228 |
| May 22, 2025 | 7,100.00 | 7,300.00 | 7,090.00 | 7,270.00 | 7,270.00 | 2.54% | 18,870 |