Progen Co., Ltd. (XKON:296160)
South Korea · Delayed Price · Currency is KRW 1,800.00
+16.00 (0.90%)
At close: Nov 12, 2026
Progen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,798.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 0.90% | 1,245 |
| Nov 11, 2026 | 1,778.00 | 1,797.00 | 1,715.00 | 1,784.00 | 1,784.00 | 0.34% | 717 |
| Nov 10, 2026 | 1,895.00 | 1,896.00 | 1,700.00 | 1,778.00 | 1,778.00 | -1.77% | 9,033 |
| Nov 9, 2026 | 1,893.00 | 1,893.00 | 1,710.00 | 1,810.00 | 1,810.00 | 2.14% | 218 |
| Nov 6, 2026 | 1,701.00 | 1,812.00 | 1,701.00 | 1,772.00 | 1,772.00 | -3.17% | 2,498 |
| Nov 5, 2026 | 1,960.00 | 2,040.00 | 1,750.00 | 1,830.00 | 1,830.00 | -8.22% | 38,835 |
| Nov 4, 2026 | 1,999.00 | 1,999.00 | 1,931.00 | 1,994.00 | 1,994.00 | 1.42% | 527 |
| Nov 3, 2026 | 1,930.00 | 2,000.00 | 1,900.00 | 1,966.00 | 1,966.00 | 1.92% | 5,851 |
| Nov 2, 2026 | 2,095.00 | 2,095.00 | 1,860.00 | 1,929.00 | 1,929.00 | -4.50% | 9,902 |
| Oct 30, 2026 | 2,095.00 | 2,095.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.98% | 2,462 |
| Oct 29, 2026 | 2,190.00 | 2,190.00 | 1,995.00 | 2,040.00 | 2,040.00 | -2.86% | 9,978 |
| Oct 28, 2026 | 2,060.00 | 2,170.00 | 2,000.00 | 2,100.00 | 2,100.00 | 1.94% | 902 |
| Oct 27, 2026 | 2,005.00 | 2,095.00 | 1,997.00 | 2,060.00 | 2,060.00 | 0.24% | 7,721 |
| Oct 26, 2026 | 2,100.00 | 2,165.00 | 1,997.00 | 2,055.00 | 2,055.00 | 0.49% | 5,379 |
| Oct 23, 2026 | 2,045.00 | 2,070.00 | 2,000.00 | 2,045.00 | 2,045.00 | - | 3,744 |
| Oct 22, 2026 | 2,195.00 | 2,195.00 | 2,000.00 | 2,045.00 | 2,045.00 | -3.08% | 2,131 |
| Oct 21, 2026 | 2,115.00 | 2,120.00 | 1,999.00 | 2,110.00 | 2,110.00 | 0.96% | 5,181 |
| Oct 20, 2026 | 2,100.00 | 2,180.00 | 2,030.00 | 2,090.00 | 2,090.00 | -0.48% | 2,016 |
| Oct 19, 2026 | 2,100.00 | 2,180.00 | 2,030.00 | 2,100.00 | 2,100.00 | 1.20% | 2,552 |
| Oct 16, 2026 | 2,185.00 | 2,185.00 | 2,000.00 | 2,075.00 | 2,075.00 | -0.95% | 14,834 |
| Oct 15, 2026 | 2,165.00 | 2,260.00 | 2,065.00 | 2,095.00 | 2,095.00 | -3.23% | 3,066 |
| Oct 14, 2026 | 2,170.00 | 2,190.00 | 2,100.00 | 2,165.00 | 2,165.00 | -0.23% | 2,875 |
| Oct 13, 2026 | 2,275.00 | 2,275.00 | 2,075.00 | 2,170.00 | 2,170.00 | -2.69% | 4,676 |
| Oct 12, 2026 | 2,395.00 | 2,395.00 | 2,170.00 | 2,230.00 | 2,230.00 | -4.09% | 15,434 |
| Oct 8, 2026 | 2,365.00 | 2,365.00 | 2,200.00 | 2,325.00 | 2,325.00 | -0.21% | 3,106 |
| Oct 7, 2026 | 2,390.00 | 2,400.00 | 2,300.00 | 2,330.00 | 2,330.00 | 0.43% | 6,088 |
| Oct 6, 2026 | 2,395.00 | 2,395.00 | 2,265.00 | 2,320.00 | 2,320.00 | - | 3,257 |
| Oct 2, 2026 | 2,495.00 | 2,495.00 | 2,320.00 | 2,320.00 | 2,320.00 | -0.43% | 4,107 |
| Oct 1, 2026 | 2,490.00 | 2,495.00 | 2,285.00 | 2,330.00 | 2,330.00 | -2.92% | 11,911 |
| Sep 30, 2026 | 2,495.00 | 2,500.00 | 2,340.00 | 2,400.00 | 2,400.00 | -1.44% | 4,618 |
| Sep 29, 2026 | 2,445.00 | 2,445.00 | 2,325.00 | 2,435.00 | 2,435.00 | 1.04% | 6,271 |
| Sep 28, 2026 | 2,440.00 | 2,480.00 | 2,380.00 | 2,410.00 | 2,410.00 | -1.23% | 3,435 |
| Sep 23, 2026 | 2,485.00 | 2,590.00 | 2,390.00 | 2,440.00 | 2,440.00 | -1.81% | 7,994 |
| Sep 22, 2026 | 2,500.00 | 2,500.00 | 2,405.00 | 2,485.00 | 2,485.00 | 0.40% | 1,633 |
| Sep 21, 2026 | 2,495.00 | 2,495.00 | 2,400.00 | 2,475.00 | 2,475.00 | -0.80% | 4,262 |
| Sep 18, 2026 | 2,535.00 | 2,580.00 | 2,450.00 | 2,495.00 | 2,495.00 | -1.58% | 1,798 |
| Sep 17, 2026 | 2,585.00 | 2,585.00 | 2,405.00 | 2,535.00 | 2,535.00 | 2.84% | 937 |
| Sep 16, 2026 | 2,580.00 | 2,580.00 | 2,425.00 | 2,465.00 | 2,465.00 | -4.64% | 6,423 |
| Sep 15, 2026 | 2,695.00 | 2,695.00 | 2,500.00 | 2,585.00 | 2,585.00 | -3.36% | 3,347 |
| Sep 14, 2026 | 2,870.00 | 2,870.00 | 2,470.00 | 2,675.00 | 2,675.00 | 5.52% | 4,896 |
| Sep 11, 2026 | 2,560.00 | 2,595.00 | 2,500.00 | 2,535.00 | 2,535.00 | -1.55% | 2,502 |
| Sep 10, 2026 | 2,555.00 | 2,800.00 | 2,470.00 | 2,575.00 | 2,575.00 | 0.78% | 10,498 |
| Sep 9, 2026 | 2,575.00 | 2,590.00 | 2,400.00 | 2,555.00 | 2,555.00 | -0.78% | 6,093 |
| Sep 8, 2026 | 2,595.00 | 2,805.00 | 2,320.00 | 2,575.00 | 2,575.00 | -0.39% | 9,278 |
| Sep 7, 2026 | 2,700.00 | 2,700.00 | 2,500.00 | 2,585.00 | 2,585.00 | -4.08% | 14,287 |
| Sep 4, 2026 | 2,895.00 | 2,895.00 | 2,550.00 | 2,695.00 | 2,695.00 | 0.94% | 5,790 |
| Sep 3, 2026 | 2,785.00 | 2,785.00 | 2,560.00 | 2,670.00 | 2,670.00 | 4.09% | 3,818 |
| Sep 2, 2026 | 2,670.00 | 2,695.00 | 2,520.00 | 2,565.00 | 2,565.00 | -3.57% | 2,414 |
| Sep 1, 2026 | 2,700.00 | 2,745.00 | 2,540.00 | 2,660.00 | 2,660.00 | -3.80% | 9,016 |
| Aug 31, 2026 | 2,700.00 | 2,790.00 | 2,600.00 | 2,765.00 | 2,765.00 | 1.47% | 1,318 |