Progen Co., Ltd. (XKON:296160)
South Korea · Delayed Price · Currency is KRW 4,545.00
-120.00 (-2.57%)
At close: May 14, 2026
Progen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,400.00 | 4,570.00 | 4,140.00 | 4,140.00 | 4,140.00 | -8.91% | 13,959 |
| May 14, 2026 | 4,665.00 | 4,820.00 | 4,320.00 | 4,545.00 | 4,545.00 | -2.57% | 9,290 |
| May 13, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,665.00 | 4,665.00 | -0.74% | 8,456 |
| May 12, 2026 | 4,795.00 | 4,795.00 | 4,200.00 | 4,700.00 | 4,700.00 | 0.32% | 30,236 |
| May 11, 2026 | 4,770.00 | 4,770.00 | 4,535.00 | 4,685.00 | 4,685.00 | -1.78% | 7,704 |
| May 8, 2026 | 4,900.00 | 4,920.00 | 4,600.00 | 4,770.00 | 4,770.00 | -1.24% | 18,815 |
| May 7, 2026 | 4,785.00 | 4,870.00 | 4,315.00 | 4,830.00 | 4,830.00 | 2.55% | 7,707 |
| May 6, 2026 | 4,750.00 | 4,900.00 | 4,040.00 | 4,710.00 | 4,710.00 | -0.84% | 15,747 |
| May 4, 2026 | 4,895.00 | 4,895.00 | 4,670.00 | 4,750.00 | 4,750.00 | -0.42% | 6,717 |
| Apr 30, 2026 | 4,990.00 | 5,090.00 | 4,695.00 | 4,770.00 | 4,770.00 | -3.44% | 13,329 |
| Apr 29, 2026 | 5,010.00 | 5,040.00 | 4,885.00 | 4,940.00 | 4,940.00 | -1.59% | 9,719 |
| Apr 28, 2026 | 4,975.00 | 5,040.00 | 4,890.00 | 5,020.00 | 5,020.00 | 0.90% | 9,191 |
| Apr 27, 2026 | 5,140.00 | 5,140.00 | 4,800.00 | 4,975.00 | 4,975.00 | -3.21% | 29,326 |
| Apr 24, 2026 | 5,290.00 | 5,290.00 | 5,000.00 | 5,140.00 | 5,140.00 | -2.84% | 22,917 |
| Apr 23, 2026 | 5,410.00 | 5,410.00 | 5,250.00 | 5,290.00 | 5,290.00 | -2.40% | 4,947 |
| Apr 22, 2026 | 5,580.00 | 5,580.00 | 5,000.00 | 5,420.00 | 5,420.00 | -0.73% | 25,052 |
| Apr 21, 2026 | 5,650.00 | 5,650.00 | 5,100.00 | 5,460.00 | 5,460.00 | -3.36% | 37,734 |
| Apr 20, 2026 | 5,660.00 | 5,770.00 | 5,510.00 | 5,650.00 | 5,650.00 | -0.18% | 4,291 |
| Apr 17, 2026 | 5,650.00 | 5,770.00 | 5,540.00 | 5,660.00 | 5,660.00 | -0.18% | 10,137 |
| Apr 16, 2026 | 5,670.00 | 5,760.00 | 5,550.00 | 5,670.00 | 5,670.00 | - | 7,796 |
| Apr 15, 2026 | 5,640.00 | 5,700.00 | 5,540.00 | 5,670.00 | 5,670.00 | 0.53% | 10,454 |
| Apr 14, 2026 | 5,720.00 | 5,720.00 | 5,600.00 | 5,640.00 | 5,640.00 | -1.40% | 9,030 |
| Apr 13, 2026 | 5,770.00 | 5,800.00 | 5,550.00 | 5,720.00 | 5,720.00 | -0.87% | 8,027 |
| Apr 10, 2026 | 5,790.00 | 5,910.00 | 5,650.00 | 5,770.00 | 5,770.00 | -0.17% | 8,467 |
| Apr 9, 2026 | 5,790.00 | 5,990.00 | 5,700.00 | 5,780.00 | 5,780.00 | -2.36% | 8,932 |
| Apr 8, 2026 | 6,150.00 | 6,150.00 | 5,730.00 | 5,920.00 | 5,920.00 | -0.50% | 12,761 |
| Apr 7, 2026 | 5,970.00 | 6,100.00 | 5,880.00 | 5,950.00 | 5,950.00 | -0.34% | 2,583 |
| Apr 6, 2026 | 6,000.00 | 6,000.00 | 5,910.00 | 5,970.00 | 5,970.00 | 0.17% | 1,886 |
| Apr 3, 2026 | 6,190.00 | 6,190.00 | 5,630.00 | 5,960.00 | 5,960.00 | 1.02% | 11,496 |
| Apr 2, 2026 | 6,360.00 | 6,360.00 | 5,890.00 | 5,900.00 | 5,900.00 | -6.20% | 23,385 |
| Apr 1, 2026 | 6,300.00 | 6,390.00 | 6,200.00 | 6,290.00 | 6,290.00 | 1.94% | 18,120 |
| Mar 31, 2026 | 6,150.00 | 6,330.00 | 6,020.00 | 6,170.00 | 6,170.00 | -0.16% | 15,504 |
| Mar 30, 2026 | 6,040.00 | 6,500.00 | 6,030.00 | 6,180.00 | 6,180.00 | 0.49% | 13,518 |
| Mar 27, 2026 | 6,370.00 | 6,370.00 | 6,000.00 | 6,150.00 | 6,150.00 | -0.16% | 7,106 |
| Mar 26, 2026 | 6,300.00 | 6,600.00 | 5,250.00 | 6,160.00 | 6,160.00 | -0.16% | 15,331 |
| Mar 25, 2026 | 6,190.00 | 6,190.00 | 6,090.00 | 6,170.00 | 6,170.00 | 1.48% | 5,100 |
| Mar 24, 2026 | 6,140.00 | 6,190.00 | 5,970.00 | 6,080.00 | 6,080.00 | 1.84% | 6,677 |
| Mar 23, 2026 | 6,200.00 | 6,250.00 | 5,700.00 | 5,970.00 | 5,970.00 | -3.71% | 18,788 |
| Mar 20, 2026 | 6,400.00 | 6,400.00 | 5,900.00 | 6,200.00 | 6,200.00 | -2.05% | 40,989 |
| Mar 19, 2026 | 6,570.00 | 6,580.00 | 6,200.00 | 6,330.00 | 6,330.00 | -0.78% | 13,123 |
| Mar 18, 2026 | 6,400.00 | 6,420.00 | 6,220.00 | 6,380.00 | 6,380.00 | 0.95% | 28,912 |
| Mar 17, 2026 | 6,200.00 | 6,360.00 | 6,100.00 | 6,320.00 | 6,320.00 | 2.43% | 20,888 |
| Mar 16, 2026 | 6,330.00 | 6,580.00 | 6,150.00 | 6,170.00 | 6,170.00 | 0.16% | 9,855 |
| Mar 13, 2026 | 6,160.00 | 6,380.00 | 5,950.00 | 6,160.00 | 6,160.00 | - | 14,859 |
| Mar 12, 2026 | 6,390.00 | 6,390.00 | 6,000.00 | 6,160.00 | 6,160.00 | -2.38% | 14,916 |
| Mar 11, 2026 | 6,760.00 | 6,760.00 | 6,180.00 | 6,310.00 | 6,310.00 | -5.11% | 31,786 |
| Mar 10, 2026 | 6,780.00 | 6,970.00 | 6,450.00 | 6,650.00 | 6,650.00 | 1.53% | 8,100 |
| Mar 9, 2026 | 6,400.00 | 6,790.00 | 6,210.00 | 6,550.00 | 6,550.00 | 0.15% | 16,720 |
| Mar 6, 2026 | 6,000.00 | 7,000.00 | 6,000.00 | 6,540.00 | 6,540.00 | -1.51% | 11,433 |
| Mar 5, 2026 | 6,600.00 | 6,800.00 | 6,510.00 | 6,640.00 | 6,640.00 | 3.75% | 12,806 |