Progen Co., Ltd. (XKON:296160)
South Korea · Delayed Price · Currency is KRW 2,320.00
-10.00 (-0.43%)
At close: Oct 2, 2026
Progen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 2,800.00 | 2,800.00 | 2,500.00 | 2,725.00 | 2,725.00 | -2.33% | 3,179 |
| Aug 27, 2026 | 2,720.00 | 2,895.00 | 2,600.00 | 2,790.00 | 2,790.00 | 3.33% | 1,780 |
| Aug 26, 2026 | 2,670.00 | 2,795.00 | 2,615.00 | 2,700.00 | 2,700.00 | 0.75% | 1,271 |
| Aug 25, 2026 | 2,700.00 | 2,700.00 | 2,500.00 | 2,680.00 | 2,680.00 | 1.90% | 774 |
| Aug 24, 2026 | 2,695.00 | 2,790.00 | 2,500.00 | 2,630.00 | 2,630.00 | 0.19% | 1,804 |
| Aug 21, 2026 | 2,700.00 | 2,700.00 | 2,500.00 | 2,625.00 | 2,625.00 | 0.38% | 1,692 |
| Aug 20, 2026 | 2,635.00 | 2,700.00 | 2,500.00 | 2,615.00 | 2,615.00 | 0.38% | 3,436 |
| Aug 19, 2026 | 2,700.00 | 2,700.00 | 2,425.00 | 2,605.00 | 2,605.00 | -4.58% | 7,557 |
| Aug 18, 2026 | 2,750.00 | 2,750.00 | 2,555.00 | 2,730.00 | 2,730.00 | -0.18% | 1,682 |
| Aug 14, 2026 | 2,760.00 | 2,760.00 | 2,630.00 | 2,735.00 | 2,735.00 | -1.62% | 4,143 |
| Aug 13, 2026 | 2,750.00 | 2,815.00 | 2,720.00 | 2,780.00 | 2,780.00 | 0.18% | 5,460 |
| Aug 12, 2026 | 2,895.00 | 2,895.00 | 2,680.00 | 2,775.00 | 2,775.00 | -0.89% | 1,150 |
| 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 |