Progen Co., Ltd. (XKON:296160)
South Korea · Delayed Price · Currency is KRW 2,800.00
+55.00 (2.00%)
At close: Aug 11, 2026
Progen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2,745.00 | 2,800.00 | 2,710.00 | 2,800.00 | 2,800.00 | 2.00% | 2,885 |
| Aug 10, 2026 | 2,660.00 | 2,800.00 | 2,400.00 | 2,745.00 | 2,745.00 | 3.00% | 4,466 |
| Aug 7, 2026 | 2,770.00 | 2,770.00 | 2,520.00 | 2,665.00 | 2,665.00 | -0.56% | 2,289 |
| Aug 6, 2026 | 2,785.00 | 2,785.00 | 2,605.00 | 2,680.00 | 2,680.00 | -0.56% | 2,676 |
| Aug 5, 2026 | 2,800.00 | 2,895.00 | 2,625.00 | 2,695.00 | 2,695.00 | -3.23% | 4,845 |
| Aug 4, 2026 | 2,790.00 | 2,790.00 | 2,695.00 | 2,785.00 | 2,785.00 | 0.54% | 3,901 |
| Aug 3, 2026 | 2,760.00 | 2,790.00 | 2,585.00 | 2,770.00 | 2,770.00 | 0.36% | 1,827 |
| Jul 31, 2026 | 2,790.00 | 2,795.00 | 2,440.00 | 2,760.00 | 2,760.00 | -0.18% | 12,950 |
| Jul 30, 2026 | 2,500.00 | 2,795.00 | 2,500.00 | 2,765.00 | 2,765.00 | 8.22% | 1,109 |
| Jul 29, 2026 | 2,700.00 | 2,700.00 | 2,260.00 | 2,555.00 | 2,555.00 | -3.58% | 7,619 |
| Jul 28, 2026 | 2,795.00 | 2,795.00 | 2,385.00 | 2,650.00 | 2,650.00 | -5.19% | 25,498 |
| Jul 27, 2026 | 2,815.00 | 2,815.00 | 2,700.00 | 2,795.00 | 2,795.00 | - | 3,689 |
| Jul 24, 2026 | 2,795.00 | 2,800.00 | 2,700.00 | 2,795.00 | 2,795.00 | - | 5,397 |
| Jul 23, 2026 | 2,800.00 | 2,800.00 | 2,780.00 | 2,795.00 | 2,795.00 | - | 1,363 |
| Jul 22, 2026 | 2,850.00 | 2,850.00 | 2,700.00 | 2,795.00 | 2,795.00 | -0.71% | 3,518 |
| Jul 21, 2026 | 2,895.00 | 2,895.00 | 2,705.00 | 2,815.00 | 2,815.00 | -0.53% | 3,037 |
| Jul 20, 2026 | 2,895.00 | 3,080.00 | 2,680.00 | 2,830.00 | 2,830.00 | 0.53% | 6,379 |
| Jul 16, 2026 | 2,830.00 | 2,895.00 | 2,700.00 | 2,815.00 | 2,815.00 | 0.72% | 5,667 |
| Jul 15, 2026 | 2,830.00 | 2,830.00 | 2,700.00 | 2,795.00 | 2,795.00 | -0.53% | 2,076 |
| Jul 14, 2026 | 2,830.00 | 2,830.00 | 2,700.00 | 2,810.00 | 2,810.00 | 0.36% | 1,724 |
| Jul 13, 2026 | 2,700.00 | 2,900.00 | 2,700.00 | 2,800.00 | 2,800.00 | 1.08% | 1,597 |
| Jul 10, 2026 | 2,850.00 | 2,850.00 | 2,440.00 | 2,770.00 | 2,770.00 | -2.12% | 8,104 |
| Jul 9, 2026 | 2,850.00 | 2,850.00 | 2,810.00 | 2,830.00 | 2,830.00 | -0.70% | 2,772 |
| Jul 8, 2026 | 3,040.00 | 3,045.00 | 2,800.00 | 2,850.00 | 2,850.00 | 1.60% | 7,575 |
| Jul 7, 2026 | 2,880.00 | 2,880.00 | 2,780.00 | 2,805.00 | 2,805.00 | - | 3,447 |
| Jul 6, 2026 | 2,900.00 | 2,900.00 | 2,600.00 | 2,805.00 | 2,805.00 | -0.18% | 21,277 |
| Jul 3, 2026 | 2,800.00 | 3,000.00 | 2,600.00 | 2,810.00 | 2,810.00 | -0.88% | 13,577 |
| Jul 2, 2026 | 2,900.00 | 2,910.00 | 2,800.00 | 2,835.00 | 2,835.00 | -5.34% | 8,919 |
| Jul 1, 2026 | 3,400.00 | 3,400.00 | 2,890.00 | 2,995.00 | 2,995.00 | -3.07% | 17,331 |
| Jun 30, 2026 | 3,070.00 | 3,400.00 | 3,070.00 | 3,090.00 | 3,090.00 | 0.65% | 2,157 |
| Jun 29, 2026 | 3,300.00 | 3,500.00 | 2,775.00 | 3,070.00 | 3,070.00 | -5.83% | 14,453 |
| Jun 26, 2026 | 3,400.00 | 3,475.00 | 3,060.00 | 3,260.00 | 3,260.00 | -0.91% | 2,411 |
| Jun 25, 2026 | 3,500.00 | 3,500.00 | 3,150.00 | 3,290.00 | 3,290.00 | 0.15% | 2,827 |
| Jun 24, 2026 | 3,495.00 | 3,500.00 | 3,035.00 | 3,285.00 | 3,285.00 | 1.08% | 8,769 |
| Jun 23, 2026 | 3,500.00 | 3,550.00 | 3,250.00 | 3,250.00 | 3,250.00 | -9.47% | 11,513 |
| Jun 22, 2026 | 3,800.00 | 3,895.00 | 3,325.00 | 3,590.00 | 3,590.00 | -0.14% | 1,546 |
| Jun 19, 2026 | 3,500.00 | 3,775.00 | 3,490.00 | 3,595.00 | 3,595.00 | - | 2,750 |
| Jun 18, 2026 | 3,510.00 | 3,860.00 | 3,510.00 | 3,595.00 | 3,595.00 | -1.91% | 2,399 |
| Jun 17, 2026 | 3,850.00 | 3,850.00 | 3,625.00 | 3,665.00 | 3,665.00 | -2.53% | 2,979 |
| Jun 16, 2026 | 3,885.00 | 3,890.00 | 3,630.00 | 3,760.00 | 3,760.00 | 2.31% | 2,853 |
| Jun 15, 2026 | 3,795.00 | 3,945.00 | 3,670.00 | 3,675.00 | 3,675.00 | -3.54% | 6,995 |
| Jun 12, 2026 | 3,900.00 | 3,995.00 | 3,600.00 | 3,810.00 | 3,810.00 | -2.18% | 3,110 |
| Jun 11, 2026 | 4,025.00 | 4,025.00 | 3,610.00 | 3,895.00 | 3,895.00 | -0.26% | 8,097 |
| Jun 10, 2026 | 4,145.00 | 4,170.00 | 3,700.00 | 3,905.00 | 3,905.00 | -2.01% | 4,105 |
| Jun 9, 2026 | 3,695.00 | 4,020.00 | 3,600.00 | 3,985.00 | 3,985.00 | 13.86% | 10,339 |
| Jun 8, 2026 | 4,095.00 | 4,095.00 | 3,445.00 | 3,500.00 | 3,500.00 | -13.58% | 29,888 |
| Jun 5, 2026 | 3,960.00 | 4,200.00 | 3,880.00 | 4,050.00 | 4,050.00 | 1.63% | 5,388 |
| Jun 4, 2026 | 3,750.00 | 3,990.00 | 3,700.00 | 3,985.00 | 3,985.00 | 5.70% | 5,817 |
| Jun 2, 2026 | 3,800.00 | 3,890.00 | 3,700.00 | 3,770.00 | 3,770.00 | -1.57% | 22,874 |
| Jun 1, 2026 | 4,300.00 | 4,360.00 | 3,750.00 | 3,830.00 | 3,830.00 | -9.99% | 23,401 |