Progen Co., Ltd. (XKON:296160)
South Korea · Delayed Price · Currency is KRW 5,950.00
-80.00 (-1.33%)
At close: Oct 2, 2025
Progen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 6,030.00 | 6,030.00 | 5,880.00 | 5,950.00 | 5,950.00 | -1.33% | 5,414 |
| Oct 1, 2025 | 6,100.00 | 6,110.00 | 5,900.00 | 6,030.00 | 6,030.00 | 1.86% | 4,550 |
| Sep 30, 2025 | 6,000.00 | 6,400.00 | 5,800.00 | 5,920.00 | 5,920.00 | 1.37% | 6,450 |
| Sep 29, 2025 | 5,900.00 | 6,380.00 | 5,840.00 | 5,840.00 | 5,840.00 | -2.67% | 4,914 |
| Sep 26, 2025 | 5,810.00 | 6,050.00 | 5,770.00 | 6,000.00 | 6,000.00 | 2.21% | 9,574 |
| Sep 25, 2025 | 6,020.00 | 6,120.00 | 5,800.00 | 5,870.00 | 5,870.00 | -2.49% | 7,607 |
| Sep 24, 2025 | 6,310.00 | 6,310.00 | 5,900.00 | 6,020.00 | 6,020.00 | -3.37% | 10,917 |
| Sep 23, 2025 | 6,400.00 | 6,490.00 | 5,800.00 | 6,230.00 | 6,230.00 | -1.27% | 14,940 |
| Sep 22, 2025 | 6,380.00 | 6,380.00 | 6,110.00 | 6,310.00 | 6,310.00 | - | 7,580 |
| Sep 19, 2025 | 6,300.00 | 6,380.00 | 6,020.00 | 6,310.00 | 6,310.00 | 0.48% | 13,314 |
| Sep 18, 2025 | 6,470.00 | 6,470.00 | 6,160.00 | 6,280.00 | 6,280.00 | -3.38% | 25,718 |
| Sep 17, 2025 | 6,380.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 3.17% | 10,816 |
| Sep 16, 2025 | 6,170.00 | 6,370.00 | 6,070.00 | 6,300.00 | 6,300.00 | 0.16% | 11,244 |
| Sep 15, 2025 | 6,390.00 | 6,390.00 | 6,000.00 | 6,290.00 | 6,290.00 | -1.72% | 19,010 |
| Sep 12, 2025 | 6,180.00 | 6,470.00 | 6,120.00 | 6,400.00 | 6,400.00 | 8.29% | 26,718 |
| Sep 11, 2025 | 6,810.00 | 7,000.00 | 5,780.00 | 5,910.00 | 5,910.00 | -13.09% | 132,604 |
| Sep 10, 2025 | 7,990.00 | 7,990.00 | 6,800.00 | 6,800.00 | 6,800.00 | -15.00% | 82,729 |
| Sep 9, 2025 | 7,990.00 | 8,020.00 | 7,930.00 | 8,000.00 | 8,000.00 | 0.13% | 5,372 |
| Sep 8, 2025 | 8,030.00 | 8,030.00 | 7,920.00 | 7,990.00 | 7,990.00 | -0.50% | 2,630 |
| Sep 5, 2025 | 8,000.00 | 8,050.00 | 7,940.00 | 8,030.00 | 8,030.00 | 0.38% | 7,046 |
| Sep 4, 2025 | 8,070.00 | 8,100.00 | 7,930.00 | 8,000.00 | 8,000.00 | -0.87% | 7,821 |
| Sep 3, 2025 | 7,770.00 | 8,150.00 | 7,760.00 | 8,070.00 | 8,070.00 | 1.13% | 9,302 |
| Sep 2, 2025 | 7,730.00 | 7,980.00 | 7,660.00 | 7,980.00 | 7,980.00 | 1.79% | 6,379 |
| Sep 1, 2025 | 8,030.00 | 8,150.00 | 7,730.00 | 7,840.00 | 7,840.00 | -2.37% | 11,099 |
| Aug 29, 2025 | 8,000.00 | 8,100.00 | 7,990.00 | 8,030.00 | 8,030.00 | 0.38% | 4,607 |
| Aug 28, 2025 | 8,000.00 | 8,100.00 | 7,940.00 | 8,000.00 | 8,000.00 | - | 7,435 |
| Aug 27, 2025 | 7,990.00 | 8,200.00 | 7,750.00 | 8,000.00 | 8,000.00 | 2.30% | 17,460 |
| Aug 26, 2025 | 7,820.00 | 8,200.00 | 7,770.00 | 7,820.00 | 7,820.00 | 0.39% | 18,776 |
| Aug 25, 2025 | 7,850.00 | 7,940.00 | 7,730.00 | 7,790.00 | 7,790.00 | -0.76% | 4,667 |
| Aug 22, 2025 | 7,770.00 | 7,950.00 | 7,520.00 | 7,850.00 | 7,850.00 | 4.81% | 10,864 |
| Aug 21, 2025 | 7,510.00 | 7,660.00 | 7,430.00 | 7,490.00 | 7,490.00 | - | 7,841 |
| Aug 20, 2025 | 7,540.00 | 7,540.00 | 7,380.00 | 7,490.00 | 7,490.00 | -0.66% | 21,348 |
| Aug 19, 2025 | 7,360.00 | 7,570.00 | 7,300.00 | 7,540.00 | 7,540.00 | 0.53% | 8,220 |
| Aug 18, 2025 | 7,500.00 | 7,500.00 | 7,190.00 | 7,500.00 | 7,500.00 | 1.49% | 8,438 |
| Aug 14, 2025 | 7,580.00 | 7,580.00 | 7,370.00 | 7,390.00 | 7,390.00 | -0.94% | 7,822 |
| Aug 13, 2025 | 7,420.00 | 7,570.00 | 7,300.00 | 7,460.00 | 7,460.00 | 1.77% | 12,393 |
| Aug 12, 2025 | 7,570.00 | 7,570.00 | 7,300.00 | 7,330.00 | 7,330.00 | -3.04% | 10,898 |
| Aug 11, 2025 | 7,500.00 | 7,780.00 | 7,430.00 | 7,560.00 | 7,560.00 | -2.33% | 14,361 |
| Aug 8, 2025 | 7,920.00 | 7,920.00 | 7,510.00 | 7,740.00 | 7,740.00 | -2.27% | 28,652 |
| Aug 7, 2025 | 7,900.00 | 8,080.00 | 7,800.00 | 7,920.00 | 7,920.00 | -1.37% | 19,808 |
| Aug 6, 2025 | 7,820.00 | 8,100.00 | 7,810.00 | 8,030.00 | 8,030.00 | 0.38% | 6,786 |
| Aug 5, 2025 | 8,000.00 | 8,170.00 | 7,560.00 | 8,000.00 | 8,000.00 | 0.63% | 22,998 |
| Aug 4, 2025 | 7,980.00 | 8,000.00 | 7,770.00 | 7,950.00 | 7,950.00 | 1.27% | 12,704 |
| 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 |