Progen Co., Ltd. (XKON:296160)
South Korea · Delayed Price · Currency is KRW 6,950.00
+500.00 (7.75%)
At close: Jan 28, 2026
Progen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7,000.00 | 7,170.00 | 6,800.00 | 6,940.00 | 6,940.00 | -0.14% | 13,145 |
| Jan 28, 2026 | 6,590.00 | 7,200.00 | 6,410.00 | 6,950.00 | 6,950.00 | 7.75% | 35,244 |
| Jan 27, 2026 | 6,590.00 | 6,590.00 | 5,800.00 | 6,450.00 | 6,450.00 | -0.31% | 27,090 |
| Jan 26, 2026 | 5,810.00 | 6,490.00 | 5,810.00 | 6,470.00 | 6,470.00 | 8.74% | 28,150 |
| Jan 23, 2026 | 5,870.00 | 6,190.00 | 5,800.00 | 5,950.00 | 5,950.00 | -0.83% | 12,431 |
| Jan 22, 2026 | 6,080.00 | 6,200.00 | 5,850.00 | 6,000.00 | 6,000.00 | -1.15% | 11,052 |
| Jan 21, 2026 | 6,250.00 | 6,250.00 | 5,930.00 | 6,070.00 | 6,070.00 | -2.88% | 6,225 |
| Jan 20, 2026 | 6,390.00 | 6,390.00 | 6,110.00 | 6,250.00 | 6,250.00 | 2.29% | 5,288 |
| Jan 19, 2026 | 6,060.00 | 6,400.00 | 6,060.00 | 6,110.00 | 6,110.00 | -1.29% | 5,780 |
| Jan 16, 2026 | 6,600.00 | 6,600.00 | 6,100.00 | 6,190.00 | 6,190.00 | -2.37% | 9,283 |
| Jan 15, 2026 | 6,380.00 | 6,380.00 | 6,200.00 | 6,340.00 | 6,340.00 | -0.63% | 8,931 |
| Jan 14, 2026 | 6,230.00 | 6,590.00 | 6,210.00 | 6,380.00 | 6,380.00 | -0.31% | 11,293 |
| Jan 13, 2026 | 6,600.00 | 6,990.00 | 6,240.00 | 6,400.00 | 6,400.00 | -3.76% | 8,035 |
| Jan 12, 2026 | 7,000.00 | 7,150.00 | 6,420.00 | 6,650.00 | 6,650.00 | -3.20% | 20,248 |
| Jan 9, 2026 | 5,740.00 | 7,170.00 | 5,740.00 | 6,870.00 | 6,870.00 | 1.78% | 60,251 |
| Jan 8, 2026 | 6,840.00 | 6,890.00 | 6,600.00 | 6,750.00 | 6,750.00 | -1.32% | 15,728 |
| Jan 7, 2026 | 7,150.00 | 7,150.00 | 6,550.00 | 6,840.00 | 6,840.00 | -4.34% | 27,092 |
| Jan 6, 2026 | 7,300.00 | 7,380.00 | 7,020.00 | 7,150.00 | 7,150.00 | -3.38% | 9,181 |
| Jan 5, 2026 | 7,540.00 | 7,540.00 | 7,320.00 | 7,400.00 | 7,400.00 | -1.86% | 7,164 |
| Jan 2, 2026 | 7,550.00 | 7,550.00 | 7,280.00 | 7,540.00 | 7,540.00 | - | 7,098 |
| Dec 30, 2025 | 7,550.00 | 7,550.00 | 7,210.00 | 7,540.00 | 7,540.00 | 1.34% | 3,729 |
| Dec 29, 2025 | 7,560.00 | 7,560.00 | 7,220.00 | 7,440.00 | 7,440.00 | -1.46% | 2,752 |
| Dec 26, 2025 | 7,000.00 | 7,550.00 | 7,000.00 | 7,550.00 | 7,550.00 | 4.72% | 3,393 |
| Dec 24, 2025 | 7,370.00 | 7,370.00 | 6,820.00 | 7,210.00 | 7,210.00 | -2.04% | 5,592 |
| Dec 23, 2025 | 7,700.00 | 7,700.00 | 7,120.00 | 7,360.00 | 7,360.00 | -4.66% | 9,788 |
| Dec 22, 2025 | 7,800.00 | 7,950.00 | 7,650.00 | 7,720.00 | 7,720.00 | -2.28% | 5,002 |
| Dec 19, 2025 | 7,930.00 | 8,090.00 | 7,760.00 | 7,900.00 | 7,900.00 | 0.64% | 9,896 |
| Dec 18, 2025 | 7,930.00 | 7,930.00 | 7,670.00 | 7,850.00 | 7,850.00 | 1.03% | 1,494 |
| Dec 17, 2025 | 7,930.00 | 7,990.00 | 7,750.00 | 7,770.00 | 7,770.00 | -1.15% | 5,727 |
| Dec 16, 2025 | 7,920.00 | 8,100.00 | 7,610.00 | 7,860.00 | 7,860.00 | -0.51% | 8,770 |
| Dec 15, 2025 | 8,090.00 | 8,150.00 | 7,890.00 | 7,900.00 | 7,900.00 | -1.99% | 10,444 |
| Dec 12, 2025 | 8,000.00 | 8,170.00 | 7,950.00 | 8,060.00 | 8,060.00 | -1.47% | 8,894 |
| Dec 11, 2025 | 8,120.00 | 8,200.00 | 7,980.00 | 8,180.00 | 8,180.00 | 0.86% | 12,022 |
| Dec 10, 2025 | 7,970.00 | 8,230.00 | 7,840.00 | 8,110.00 | 8,110.00 | 3.58% | 11,956 |
| Dec 9, 2025 | 7,920.00 | 8,050.00 | 7,800.00 | 7,830.00 | 7,830.00 | -0.89% | 5,272 |
| Dec 8, 2025 | 7,900.00 | 8,200.00 | 7,750.00 | 7,900.00 | 7,900.00 | - | 37,726 |
| Dec 5, 2025 | 7,800.00 | 7,920.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2.86% | 13,424 |
| Dec 4, 2025 | 8,170.00 | 8,170.00 | 7,400.00 | 7,680.00 | 7,680.00 | -4.00% | 11,393 |
| Dec 3, 2025 | 8,200.00 | 8,200.00 | 6,970.00 | 8,000.00 | 8,000.00 | -2.44% | 10,411 |
| Dec 2, 2025 | 8,180.00 | 8,260.00 | 8,040.00 | 8,200.00 | 8,200.00 | 0.24% | 5,884 |
| Dec 1, 2025 | 7,630.00 | 8,280.00 | 7,500.00 | 8,180.00 | 8,180.00 | 4.87% | 30,696 |
| Nov 28, 2025 | 7,780.00 | 7,930.00 | 7,780.00 | 7,800.00 | 7,800.00 | 0.26% | 9,962 |
| Nov 27, 2025 | 7,670.00 | 7,950.00 | 7,500.00 | 7,780.00 | 7,780.00 | 3.46% | 23,377 |
| Nov 26, 2025 | 7,540.00 | 7,840.00 | 7,450.00 | 7,520.00 | 7,520.00 | 0.67% | 15,213 |
| Nov 25, 2025 | 7,600.00 | 7,690.00 | 7,380.00 | 7,470.00 | 7,470.00 | -1.06% | 14,467 |
| Nov 24, 2025 | 7,400.00 | 7,740.00 | 7,280.00 | 7,550.00 | 7,550.00 | 2.03% | 14,900 |
| Nov 21, 2025 | 7,540.00 | 7,540.00 | 7,390.00 | 7,400.00 | 7,400.00 | -0.67% | 21,372 |
| Nov 20, 2025 | 7,370.00 | 7,450.00 | 7,200.00 | 7,450.00 | 7,450.00 | 2.90% | 17,105 |
| Nov 19, 2025 | 7,400.00 | 7,410.00 | 7,070.00 | 7,240.00 | 7,240.00 | 0.14% | 8,627 |
| Nov 18, 2025 | 7,320.00 | 7,420.00 | 6,710.00 | 7,230.00 | 7,230.00 | 0.28% | 48,622 |