Sanigen Co. Ltd (KOSDAQ:188260)
South Korea
· Delayed Price · Currency is KRW 1,966.00
-124.00 (-5.93%)
At close: Apr 28, 2026
Sanigen Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,120.00 | 2,120.00 | 1,966.00 | 1,966.00 | 1,966.00 | -5.93% | 73,264 |
| Apr 27, 2026 | 2,035.00 | 2,120.00 | 1,952.00 | 2,090.00 | 2,090.00 | 7.73% | 80,503 |
| Apr 24, 2026 | 1,987.00 | 2,030.00 | 1,931.00 | 1,940.00 | 1,940.00 | -2.37% | 41,633 |
| Apr 23, 2026 | 1,963.00 | 2,000.00 | 1,931.00 | 1,987.00 | 1,987.00 | 1.22% | 77,560 |
| Apr 22, 2026 | 2,000.00 | 2,045.00 | 1,912.00 | 1,963.00 | 1,963.00 | -2.34% | 82,039 |
| Apr 21, 2026 | 2,135.00 | 2,145.00 | 2,010.00 | 2,010.00 | 2,010.00 | -6.51% | 129,364 |
| Apr 20, 2026 | 2,025.00 | 2,175.00 | 2,020.00 | 2,150.00 | 2,150.00 | 1.90% | 76,345 |
| Apr 17, 2026 | 2,105.00 | 2,170.00 | 2,045.00 | 2,110.00 | 2,110.00 | -4.31% | 130,777 |
| Apr 16, 2026 | 2,220.00 | 2,230.00 | 2,030.00 | 2,205.00 | 2,205.00 | 3.52% | 209,131 |
| Apr 15, 2026 | 2,815.00 | 2,890.00 | 2,085.00 | 2,130.00 | 2,130.00 | -5.33% | 811,802 |
| Apr 14, 2026 | 1,920.00 | 2,390.00 | 1,920.00 | 2,250.00 | 2,250.00 | 17.25% | 597,596 |
| Apr 13, 2026 | 1,756.00 | 1,928.00 | 1,756.00 | 1,919.00 | 1,919.00 | 5.09% | 83,217 |
| Apr 10, 2026 | 1,752.00 | 1,846.00 | 1,724.00 | 1,826.00 | 1,826.00 | 4.22% | 52,553 |
| Apr 9, 2026 | 1,646.00 | 1,876.00 | 1,594.00 | 1,752.00 | 1,752.00 | 6.44% | 121,528 |
| Apr 8, 2026 | 1,577.00 | 1,697.00 | 1,577.00 | 1,646.00 | 1,646.00 | 0.98% | 27,125 |
| Apr 7, 2026 | 1,689.00 | 1,759.00 | 1,582.00 | 1,630.00 | 1,630.00 | -3.44% | 118,637 |
| Apr 6, 2026 | 1,655.00 | 1,715.00 | 1,611.00 | 1,688.00 | 1,688.00 | 1.99% | 21,538 |
| Apr 3, 2026 | 1,670.00 | 1,751.00 | 1,645.00 | 1,655.00 | 1,655.00 | -0.90% | 25,793 |
| Apr 2, 2026 | 1,725.00 | 1,756.00 | 1,661.00 | 1,670.00 | 1,670.00 | -3.19% | 40,738 |
| Apr 1, 2026 | 1,706.00 | 1,781.00 | 1,700.00 | 1,725.00 | 1,725.00 | 1.53% | 51,231 |
| Mar 31, 2026 | 1,831.00 | 1,831.00 | 1,688.00 | 1,699.00 | 1,699.00 | -7.26% | 61,794 |
| Mar 30, 2026 | 1,884.00 | 1,887.00 | 1,795.00 | 1,832.00 | 1,832.00 | -2.76% | 46,321 |
| Mar 27, 2026 | 1,769.00 | 1,940.00 | 1,680.00 | 1,884.00 | 1,884.00 | 2.61% | 160,145 |
| Mar 26, 2026 | 1,891.00 | 2,030.00 | 1,721.00 | 1,836.00 | 1,836.00 | -2.81% | 262,720 |
| Mar 25, 2026 | 1,627.00 | 1,895.00 | 1,627.00 | 1,889.00 | 1,889.00 | 12.31% | 240,819 |
| Mar 24, 2026 | 1,569.00 | 1,698.00 | 1,569.00 | 1,682.00 | 1,682.00 | 7.41% | 110,148 |
| Mar 23, 2026 | 1,542.00 | 1,680.00 | 1,542.00 | 1,566.00 | 1,566.00 | -2.00% | 117,328 |
| Mar 20, 2026 | 1,469.00 | 1,600.00 | 1,445.00 | 1,598.00 | 1,598.00 | 7.68% | 97,839 |
| Mar 19, 2026 | 1,505.00 | 1,549.00 | 1,426.00 | 1,484.00 | 1,484.00 | -5.18% | 271,248 |
| Mar 18, 2026 | 1,702.00 | 1,956.00 | 1,565.00 | 1,565.00 | 1,565.00 | -7.29% | 806,547 |
| Mar 17, 2026 | 1,751.00 | 1,800.00 | 1,601.00 | 1,688.00 | 1,688.00 | -2.88% | 403,573 |
| Mar 16, 2026 | 1,774.00 | 2,195.00 | 1,700.00 | 1,738.00 | 1,738.00 | 2.90% | 3,738,006 |
| Mar 13, 2026 | 2,050.00 | 2,190.00 | 1,637.00 | 1,689.00 | 1,689.00 | -15.51% | 1,006,701 |
| Mar 12, 2026 | 1,708.00 | 1,999.00 | 1,703.00 | 1,999.00 | 1,999.00 | 29.97% | 849,049 |
| Mar 11, 2026 | 1,559.00 | 1,574.00 | 1,538.00 | 1,538.00 | 1,538.00 | - | 34,737 |
| Mar 10, 2026 | 1,605.00 | 1,619.00 | 1,448.00 | 1,538.00 | 1,538.00 | -5.30% | 55,280 |
| Mar 9, 2026 | 1,640.00 | 1,703.00 | 1,602.00 | 1,624.00 | 1,624.00 | -0.06% | 18,964 |
| Mar 6, 2026 | 1,617.00 | 1,628.00 | 1,584.00 | 1,625.00 | 1,625.00 | 1.56% | 29,154 |
| Mar 5, 2026 | 1,576.00 | 1,908.00 | 1,574.00 | 1,600.00 | 1,600.00 | 1.91% | 405,375 |
| Mar 4, 2026 | 1,580.00 | 1,926.00 | 1,341.00 | 1,570.00 | 1,570.00 | -2.67% | 346,001 |
| Mar 3, 2026 | 1,771.00 | 1,771.00 | 1,613.00 | 1,613.00 | 1,613.00 | -9.23% | 41,395 |
| Feb 27, 2026 | 1,784.00 | 1,785.00 | 1,751.00 | 1,777.00 | 1,777.00 | -0.45% | 26,756 |
| Feb 26, 2026 | 1,820.00 | 1,820.00 | 1,752.00 | 1,785.00 | 1,785.00 | -1.92% | 11,567 |
| Feb 25, 2026 | 1,778.00 | 1,826.00 | 1,743.00 | 1,820.00 | 1,820.00 | 1.28% | 43,397 |
| Feb 24, 2026 | 1,724.00 | 1,800.00 | 1,705.00 | 1,797.00 | 1,797.00 | 4.23% | 44,553 |
| Feb 23, 2026 | 1,692.00 | 1,750.00 | 1,691.00 | 1,724.00 | 1,724.00 | 1.29% | 46,880 |
| Feb 20, 2026 | 1,706.00 | 1,707.00 | 1,693.00 | 1,702.00 | 1,702.00 | -0.29% | 39,095 |
| Feb 19, 2026 | 1,769.00 | 1,772.00 | 1,687.00 | 1,707.00 | 1,707.00 | -3.67% | 68,966 |
| Feb 13, 2026 | 1,894.00 | 1,895.00 | 1,720.00 | 1,772.00 | 1,772.00 | -7.32% | 76,708 |
| Feb 12, 2026 | 1,903.00 | 1,935.00 | 1,895.00 | 1,912.00 | 1,912.00 | 0.47% | 42,547 |
| Feb 11, 2026 | 1,896.00 | 2,000.00 | 1,888.00 | 1,903.00 | 1,903.00 | 0.79% | 26,969 |
| Feb 10, 2026 | 1,838.00 | 1,898.00 | 1,838.00 | 1,888.00 | 1,888.00 | 2.72% | 25,833 |
| Feb 9, 2026 | 1,844.00 | 1,856.00 | 1,812.00 | 1,838.00 | 1,838.00 | -0.33% | 32,942 |
| Feb 6, 2026 | 1,843.00 | 1,856.00 | 1,800.00 | 1,844.00 | 1,844.00 | -0.70% | 35,807 |
| Feb 5, 2026 | 1,840.00 | 1,900.00 | 1,801.00 | 1,857.00 | 1,857.00 | 0.92% | 94,819 |
| Feb 4, 2026 | 1,882.00 | 1,889.00 | 1,838.00 | 1,840.00 | 1,840.00 | -2.28% | 57,424 |
| Feb 3, 2026 | 1,910.00 | 1,933.00 | 1,852.00 | 1,883.00 | 1,883.00 | -2.59% | 35,593 |
| Feb 2, 2026 | 1,993.00 | 1,993.00 | 1,917.00 | 1,933.00 | 1,933.00 | -3.01% | 19,174 |
| Jan 30, 2026 | 2,060.00 | 2,060.00 | 1,977.00 | 1,993.00 | 1,993.00 | -4.18% | 29,531 |
| Jan 29, 2026 | 1,998.00 | 2,080.00 | 1,992.00 | 2,080.00 | 2,080.00 | 3.48% | 51,352 |
| Jan 28, 2026 | 1,986.00 | 2,055.00 | 1,986.00 | 2,010.00 | 2,010.00 | 0.25% | 34,706 |
| Jan 27, 2026 | 1,983.00 | 2,035.00 | 1,983.00 | 2,005.00 | 2,005.00 | 1.11% | 32,593 |
| Jan 26, 2026 | 1,897.00 | 2,015.00 | 1,879.00 | 1,983.00 | 1,983.00 | 4.53% | 65,305 |
| Jan 23, 2026 | 1,898.00 | 1,898.00 | 1,855.00 | 1,897.00 | 1,897.00 | -0.16% | 9,543 |
| Jan 22, 2026 | 1,909.00 | 1,910.00 | 1,831.00 | 1,900.00 | 1,900.00 | -0.78% | 25,595 |
| Jan 21, 2026 | 1,919.00 | 1,919.00 | 1,893.00 | 1,915.00 | 1,915.00 | 0.79% | 28,446 |
| Jan 20, 2026 | 1,920.00 | 1,932.00 | 1,899.00 | 1,900.00 | 1,900.00 | -1.04% | 27,043 |
| Jan 19, 2026 | 1,929.00 | 1,940.00 | 1,882.00 | 1,920.00 | 1,920.00 | -0.47% | 21,835 |
| Jan 16, 2026 | 1,917.00 | 1,948.00 | 1,902.00 | 1,929.00 | 1,929.00 | 0.68% | 22,771 |
| Jan 15, 2026 | 2,075.00 | 2,100.00 | 1,905.00 | 1,916.00 | 1,916.00 | -7.66% | 31,170 |
| Jan 14, 2026 | 1,980.00 | 2,075.00 | 1,963.00 | 2,075.00 | 2,075.00 | 5.81% | 42,661 |
| Jan 13, 2026 | 1,906.00 | 1,986.00 | 1,906.00 | 1,961.00 | 1,961.00 | 2.89% | 25,294 |
| Jan 12, 2026 | 1,865.00 | 1,920.00 | 1,815.00 | 1,906.00 | 1,906.00 | 2.20% | 34,903 |
| Jan 9, 2026 | 1,887.00 | 1,905.00 | 1,800.00 | 1,865.00 | 1,865.00 | -2.10% | 34,621 |
| Jan 8, 2026 | 1,915.00 | 2,030.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.52% | 21,586 |
| Jan 7, 2026 | 1,950.00 | 1,950.00 | 1,905.00 | 1,915.00 | 1,915.00 | -1.79% | 29,835 |
| Jan 6, 2026 | 1,931.00 | 1,996.00 | 1,929.00 | 1,950.00 | 1,950.00 | - | 11,612 |
| Jan 5, 2026 | 1,952.00 | 1,992.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 10,512 |
| Jan 2, 2026 | 1,923.00 | 1,999.00 | 1,923.00 | 1,950.00 | 1,950.00 | 1.40% | 27,395 |
| Dec 30, 2025 | 1,925.00 | 1,958.00 | 1,923.00 | 1,923.00 | 1,923.00 | - | 19,539 |
| Dec 29, 2025 | 1,951.00 | 1,971.00 | 1,922.00 | 1,923.00 | 1,923.00 | -1.44% | 19,103 |
| Dec 26, 2025 | 1,980.00 | 1,991.00 | 1,932.00 | 1,951.00 | 1,951.00 | -1.46% | 13,973 |
| Dec 24, 2025 | 1,990.00 | 1,991.00 | 1,971.00 | 1,980.00 | 1,980.00 | -0.50% | 17,443 |
| Dec 23, 2025 | 1,990.00 | 2,040.00 | 1,971.00 | 1,990.00 | 1,990.00 | - | 19,989 |
| Dec 22, 2025 | 1,990.00 | 2,020.00 | 1,988.00 | 1,990.00 | 1,990.00 | - | 11,819 |
| Dec 19, 2025 | 1,990.00 | 2,005.00 | 1,954.00 | 1,990.00 | 1,990.00 | -1.00% | 12,894 |
| Dec 18, 2025 | 2,000.00 | 2,010.00 | 1,990.00 | 2,010.00 | 2,010.00 | - | 8,441 |
| Dec 17, 2025 | 2,010.00 | 2,015.00 | 1,991.00 | 2,010.00 | 2,010.00 | - | 8,855 |
| Dec 16, 2025 | 2,040.00 | 2,040.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.47% | 10,689 |
| Dec 15, 2025 | 2,040.00 | 2,080.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.25% | 5,966 |
| Dec 12, 2025 | 2,030.00 | 2,085.00 | 2,030.00 | 2,035.00 | 2,035.00 | 0.49% | 18,801 |
| Dec 11, 2025 | 2,020.00 | 2,150.00 | 2,015.00 | 2,025.00 | 2,025.00 | 0.50% | 23,392 |
| Dec 10, 2025 | 2,100.00 | 2,105.00 | 2,010.00 | 2,015.00 | 2,015.00 | -5.18% | 16,287 |
| Dec 9, 2025 | 2,090.00 | 2,130.00 | 2,070.00 | 2,125.00 | 2,125.00 | 1.92% | 8,801 |
| Dec 8, 2025 | 2,135.00 | 2,145.00 | 2,080.00 | 2,085.00 | 2,085.00 | 0.72% | 30,171 |
| Dec 5, 2025 | 2,075.00 | 2,130.00 | 2,065.00 | 2,070.00 | 2,070.00 | 0.49% | 12,210 |
| Dec 4, 2025 | 2,025.00 | 2,130.00 | 2,025.00 | 2,060.00 | 2,060.00 | 1.73% | 15,313 |
| Dec 3, 2025 | 2,050.00 | 2,120.00 | 2,025.00 | 2,025.00 | 2,025.00 | - | 12,721 |
| Dec 2, 2025 | 2,115.00 | 2,135.00 | 2,015.00 | 2,025.00 | 2,025.00 | -3.34% | 17,128 |
| Dec 1, 2025 | 2,050.00 | 2,135.00 | 2,035.00 | 2,095.00 | 2,095.00 | 2.20% | 23,447 |