Seegene, Inc. (KOSDAQ:096530)
South Korea
· Delayed Price · Currency is KRW 24,800
0.00 (0.00%)
Apr 29, 2026, 9:20 AM KST
Seegene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24,900.00 | 25,100.00 | 24,650.00 | 24,800.00 | 24,800.00 | -0.60% | 157,833 |
| Apr 27, 2026 | 25,200.00 | 25,500.00 | 24,950.00 | 24,950.00 | 24,950.00 | -0.20% | 158,602 |
| Apr 24, 2026 | 24,600.00 | 25,200.00 | 24,550.00 | 25,000.00 | 25,000.00 | 1.21% | 173,655 |
| Apr 23, 2026 | 25,000.00 | 25,050.00 | 24,400.00 | 24,700.00 | 24,700.00 | -0.60% | 268,563 |
| Apr 22, 2026 | 25,000.00 | 25,050.00 | 24,600.00 | 24,850.00 | 24,850.00 | -0.20% | 227,663 |
| Apr 21, 2026 | 25,450.00 | 25,700.00 | 24,750.00 | 24,900.00 | 24,900.00 | -2.73% | 289,616 |
| Apr 20, 2026 | 26,000.00 | 26,500.00 | 25,200.00 | 25,600.00 | 25,600.00 | -6.40% | 548,728 |
| Apr 17, 2026 | 28,050.00 | 29,300.00 | 26,300.00 | 27,350.00 | 27,350.00 | 9.84% | 2,516,990 |
| Apr 16, 2026 | 24,450.00 | 25,050.00 | 24,450.00 | 24,900.00 | 24,900.00 | 2.26% | 206,799 |
| Apr 15, 2026 | 24,250.00 | 24,450.00 | 24,050.00 | 24,350.00 | 24,350.00 | 1.25% | 147,801 |
| Apr 14, 2026 | 23,750.00 | 24,200.00 | 23,750.00 | 24,050.00 | 24,050.00 | 2.78% | 112,866 |
| Apr 13, 2026 | 23,350.00 | 23,750.00 | 23,100.00 | 23,400.00 | 23,400.00 | -2.09% | 99,254 |
| Apr 10, 2026 | 23,250.00 | 23,900.00 | 23,100.00 | 23,900.00 | 23,900.00 | 2.36% | 175,283 |
| Apr 9, 2026 | 22,750.00 | 23,350.00 | 22,600.00 | 23,350.00 | 23,350.00 | 2.41% | 240,218 |
| Apr 8, 2026 | 22,900.00 | 23,250.00 | 22,750.00 | 22,800.00 | 22,800.00 | 2.47% | 169,241 |
| Apr 7, 2026 | 22,250.00 | 22,900.00 | 22,100.00 | 22,250.00 | 22,250.00 | 0.68% | 118,208 |
| Apr 6, 2026 | 22,400.00 | 22,450.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.12% | 110,326 |
| Apr 3, 2026 | 22,450.00 | 22,700.00 | 22,300.00 | 22,350.00 | 22,350.00 | 0.45% | 81,677 |
| Apr 2, 2026 | 23,000.00 | 23,150.00 | 22,000.00 | 22,250.00 | 22,250.00 | -3.05% | 250,975 |
| Apr 1, 2026 | 22,400.00 | 23,250.00 | 22,250.00 | 22,950.00 | 22,950.00 | 5.03% | 202,020 |
| Mar 31, 2026 | 22,200.00 | 22,400.00 | 21,750.00 | 21,850.00 | 21,850.00 | -2.24% | 238,054 |
| Mar 30, 2026 | 22,700.00 | 22,700.00 | 22,300.00 | 22,350.00 | 22,350.00 | -4.28% | 164,283 |
| Mar 27, 2026 | 22,400.00 | 23,450.00 | 22,300.00 | 23,350.00 | 23,150.00 | 3.32% | 226,139 |
| Mar 26, 2026 | 22,550.00 | 23,050.00 | 22,500.00 | 22,600.00 | 22,406.42 | -0.22% | 138,841 |
| Mar 25, 2026 | 22,300.00 | 22,800.00 | 22,250.00 | 22,650.00 | 22,456.00 | 1.80% | 141,246 |
| Mar 24, 2026 | 22,250.00 | 22,450.00 | 21,850.00 | 22,250.00 | 22,059.42 | 1.83% | 160,354 |
| Mar 23, 2026 | 22,400.00 | 22,550.00 | 21,750.00 | 21,850.00 | 21,662.85 | -4.59% | 206,825 |
| Mar 20, 2026 | 22,250.00 | 23,100.00 | 22,250.00 | 22,900.00 | 22,703.85 | 3.39% | 191,606 |
| Mar 19, 2026 | 22,400.00 | 22,500.00 | 22,100.00 | 22,150.00 | 21,960.28 | -3.06% | 155,555 |
| Mar 18, 2026 | 22,900.00 | 22,950.00 | 22,500.00 | 22,850.00 | 22,654.28 | 1.78% | 143,309 |
| Mar 17, 2026 | 22,200.00 | 22,950.00 | 22,200.00 | 22,450.00 | 22,257.71 | 1.58% | 175,748 |
| Mar 16, 2026 | 22,300.00 | 22,400.00 | 22,000.00 | 22,100.00 | 21,910.71 | -0.67% | 143,128 |
| Mar 13, 2026 | 22,100.00 | 22,400.00 | 21,850.00 | 22,250.00 | 22,059.42 | -0.45% | 169,549 |
| Mar 12, 2026 | 22,200.00 | 22,600.00 | 22,100.00 | 22,350.00 | 22,158.57 | 0.90% | 234,890 |
| Mar 11, 2026 | 22,550.00 | 22,850.00 | 22,100.00 | 22,150.00 | 21,960.28 | -0.89% | 269,024 |
| Mar 10, 2026 | 23,100.00 | 23,200.00 | 22,200.00 | 22,350.00 | 22,158.57 | - | 320,329 |
| Mar 9, 2026 | 22,350.00 | 22,700.00 | 21,700.00 | 22,350.00 | 22,158.57 | -5.30% | 284,818 |
| Mar 6, 2026 | 23,200.00 | 24,300.00 | 22,800.00 | 23,600.00 | 23,397.86 | -0.63% | 285,695 |
| Mar 5, 2026 | 23,200.00 | 24,600.00 | 23,000.00 | 23,750.00 | 23,546.57 | 7.95% | 450,080 |
| Mar 4, 2026 | 24,650.00 | 24,750.00 | 22,000.00 | 22,000.00 | 21,811.56 | -12.87% | 563,966 |
| Mar 3, 2026 | 25,800.00 | 26,800.00 | 25,200.00 | 25,250.00 | 25,033.73 | -3.81% | 341,830 |
| Feb 27, 2026 | 26,500.00 | 26,800.00 | 26,100.00 | 26,250.00 | 26,025.16 | -1.69% | 245,487 |
| Feb 26, 2026 | 27,750.00 | 27,900.00 | 26,500.00 | 26,700.00 | 26,471.31 | -1.11% | 379,202 |
| Feb 25, 2026 | 27,450.00 | 27,450.00 | 26,950.00 | 27,000.00 | 26,768.74 | -0.37% | 199,125 |
| Feb 24, 2026 | 27,300.00 | 27,600.00 | 27,000.00 | 27,100.00 | 26,867.88 | 0.37% | 150,071 |
| Feb 23, 2026 | 27,600.00 | 27,700.00 | 26,950.00 | 27,000.00 | 26,768.74 | -1.64% | 184,156 |
| Feb 20, 2026 | 28,250.00 | 28,600.00 | 27,250.00 | 27,450.00 | 27,214.88 | -3.51% | 240,846 |
| Feb 19, 2026 | 27,700.00 | 28,700.00 | 27,550.00 | 28,450.00 | 28,206.32 | 3.83% | 382,722 |
| Feb 13, 2026 | 27,350.00 | 27,750.00 | 27,150.00 | 27,400.00 | 27,165.31 | -1.44% | 257,030 |
| Feb 12, 2026 | 27,550.00 | 28,000.00 | 27,300.00 | 27,800.00 | 27,561.88 | 0.36% | 187,201 |
| Feb 11, 2026 | 27,800.00 | 29,600.00 | 27,500.00 | 27,700.00 | 27,462.74 | 2.21% | 371,654 |
| Feb 10, 2026 | 27,100.00 | 27,900.00 | 27,000.00 | 27,100.00 | 26,867.88 | 0.56% | 291,587 |
| Feb 9, 2026 | 26,500.00 | 27,100.00 | 26,400.00 | 26,950.00 | 26,719.16 | 4.26% | 232,386 |
| Feb 6, 2026 | 26,000.00 | 26,400.00 | 25,400.00 | 25,850.00 | 25,628.59 | -3.36% | 232,241 |
| Feb 5, 2026 | 26,750.00 | 27,450.00 | 26,650.00 | 26,750.00 | 26,520.88 | -1.29% | 243,682 |
| Feb 4, 2026 | 27,600.00 | 27,950.00 | 27,000.00 | 27,100.00 | 26,867.88 | -2.52% | 295,891 |
| Feb 3, 2026 | 27,850.00 | 27,900.00 | 27,050.00 | 27,800.00 | 27,561.88 | 3.73% | 281,668 |
| Feb 2, 2026 | 29,300.00 | 29,750.00 | 26,700.00 | 26,800.00 | 26,570.45 | -6.29% | 617,985 |
| Jan 30, 2026 | 28,100.00 | 29,200.00 | 28,000.00 | 28,600.00 | 28,355.03 | 2.51% | 576,587 |
| Jan 29, 2026 | 27,900.00 | 28,550.00 | 26,900.00 | 27,900.00 | 27,661.03 | 1.45% | 582,813 |
| Jan 28, 2026 | 26,900.00 | 27,500.00 | 26,700.00 | 27,500.00 | 27,264.45 | 4.17% | 565,926 |
| Jan 27, 2026 | 26,250.00 | 26,950.00 | 25,900.00 | 26,400.00 | 26,173.88 | 1.54% | 444,258 |
| Jan 26, 2026 | 25,400.00 | 26,200.00 | 25,250.00 | 26,000.00 | 25,777.30 | 4.63% | 711,239 |
| Jan 23, 2026 | 24,200.00 | 24,850.00 | 23,900.00 | 24,850.00 | 24,637.15 | 2.90% | 288,793 |
| Jan 22, 2026 | 23,700.00 | 24,450.00 | 23,500.00 | 24,150.00 | 23,943.15 | 1.90% | 196,506 |
| Jan 21, 2026 | 24,150.00 | 24,250.00 | 23,500.00 | 23,700.00 | 23,497.00 | -1.66% | 210,701 |
| Jan 20, 2026 | 23,600.00 | 24,500.00 | 23,550.00 | 24,100.00 | 23,893.58 | 1.69% | 243,613 |
| Jan 19, 2026 | 23,850.00 | 23,900.00 | 23,500.00 | 23,700.00 | 23,497.00 | -0.84% | 115,040 |
| Jan 16, 2026 | 24,150.00 | 24,250.00 | 23,800.00 | 23,900.00 | 23,695.29 | -1.04% | 141,136 |
| Jan 15, 2026 | 24,050.00 | 24,200.00 | 23,750.00 | 24,150.00 | 23,943.15 | 1.26% | 121,846 |
| Jan 14, 2026 | 23,900.00 | 24,150.00 | 23,850.00 | 23,850.00 | 23,645.72 | -0.42% | 76,062 |
| Jan 13, 2026 | 24,250.00 | 24,400.00 | 23,800.00 | 23,950.00 | 23,744.86 | -2.04% | 134,024 |
| Jan 12, 2026 | 24,100.00 | 24,750.00 | 23,750.00 | 24,450.00 | 24,240.58 | 1.88% | 202,165 |
| Jan 9, 2026 | 23,550.00 | 24,300.00 | 23,500.00 | 24,000.00 | 23,794.43 | 2.56% | 204,494 |
| Jan 8, 2026 | 23,300.00 | 23,550.00 | 23,000.00 | 23,400.00 | 23,199.57 | -0.64% | 150,618 |
| Jan 7, 2026 | 24,050.00 | 24,100.00 | 23,350.00 | 23,550.00 | 23,348.29 | -1.88% | 188,552 |
| Jan 6, 2026 | 24,350.00 | 24,450.00 | 23,950.00 | 24,000.00 | 23,794.43 | -1.64% | 130,844 |
| Jan 5, 2026 | 24,500.00 | 24,550.00 | 24,200.00 | 24,400.00 | 24,191.01 | -0.20% | 116,768 |
| Jan 2, 2026 | 24,000.00 | 24,850.00 | 24,000.00 | 24,450.00 | 24,240.58 | 2.73% | 151,427 |
| Dec 30, 2025 | 23,950.00 | 24,150.00 | 23,800.00 | 23,800.00 | 23,596.15 | -0.83% | 96,726 |
| Dec 29, 2025 | 24,150.00 | 24,400.00 | 23,850.00 | 24,000.00 | 23,794.43 | -1.44% | 122,639 |
| Dec 26, 2025 | 24,550.00 | 24,650.00 | 24,300.00 | 24,350.00 | 23,744.86 | -0.81% | 92,007 |
| Dec 24, 2025 | 24,550.00 | 24,700.00 | 24,350.00 | 24,550.00 | 23,939.89 | - | 85,723 |
| Dec 23, 2025 | 24,950.00 | 24,950.00 | 24,500.00 | 24,550.00 | 23,939.89 | -0.81% | 77,293 |
| Dec 22, 2025 | 24,600.00 | 25,000.00 | 24,600.00 | 24,750.00 | 24,134.92 | 0.61% | 114,111 |
| Dec 19, 2025 | 24,350.00 | 24,800.00 | 24,150.00 | 24,600.00 | 23,988.65 | 1.23% | 122,834 |
| Dec 18, 2025 | 24,600.00 | 24,600.00 | 24,150.00 | 24,300.00 | 23,696.10 | -1.02% | 76,396 |
| Dec 17, 2025 | 24,250.00 | 24,800.00 | 24,100.00 | 24,550.00 | 23,939.89 | 1.24% | 123,177 |
| Dec 16, 2025 | 24,600.00 | 24,700.00 | 24,100.00 | 24,250.00 | 23,647.35 | -1.22% | 224,322 |
| Dec 15, 2025 | 24,700.00 | 24,900.00 | 24,500.00 | 24,550.00 | 23,939.89 | -1.80% | 143,030 |
| Dec 12, 2025 | 25,150.00 | 25,200.00 | 24,600.00 | 25,000.00 | 24,378.71 | -0.40% | 196,585 |
| Dec 11, 2025 | 24,900.00 | 25,350.00 | 24,850.00 | 25,100.00 | 24,476.22 | 1.01% | 229,654 |
| Dec 10, 2025 | 25,000.00 | 25,050.00 | 24,800.00 | 24,850.00 | 24,232.43 | -0.60% | 92,108 |
| Dec 9, 2025 | 25,000.00 | 25,250.00 | 24,850.00 | 25,000.00 | 24,378.71 | 0.20% | 133,241 |
| Dec 8, 2025 | 25,600.00 | 25,700.00 | 24,850.00 | 24,950.00 | 24,329.95 | -2.92% | 195,508 |
| Dec 5, 2025 | 25,700.00 | 25,800.00 | 25,150.00 | 25,700.00 | 25,061.31 | 0.19% | 114,228 |
| Dec 4, 2025 | 26,050.00 | 26,150.00 | 25,400.00 | 25,650.00 | 25,012.55 | -0.97% | 121,860 |
| Dec 3, 2025 | 26,250.00 | 26,250.00 | 25,900.00 | 25,900.00 | 25,256.34 | -1.33% | 138,218 |
| Dec 2, 2025 | 26,000.00 | 26,300.00 | 25,850.00 | 26,250.00 | 25,597.64 | 1.16% | 136,334 |
| Dec 1, 2025 | 26,000.00 | 26,400.00 | 25,800.00 | 25,950.00 | 25,305.10 | 0.97% | 220,860 |