Progen Co., Ltd. (XKON:296160)
South Korea
· Delayed Price · Currency is KRW 7,900.00
+220.00 (2.86%)
At close: Dec 5, 2025
Progen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,800.00 | 7,920.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2.86% | 13,424 |
| Dec 4, 2025 | 8,170.00 | 8,170.00 | 7,400.00 | 7,680.00 | 7,680.00 | -4.00% | 11,393 |
| Dec 3, 2025 | 8,200.00 | 8,200.00 | 6,970.00 | 8,000.00 | 8,000.00 | -2.44% | 10,411 |
| Dec 2, 2025 | 8,180.00 | 8,260.00 | 8,040.00 | 8,200.00 | 8,200.00 | 0.24% | 5,884 |
| Dec 1, 2025 | 7,630.00 | 8,280.00 | 7,500.00 | 8,180.00 | 8,180.00 | 4.87% | 30,696 |
| Nov 28, 2025 | 7,780.00 | 7,930.00 | 7,780.00 | 7,800.00 | 7,800.00 | 0.26% | 9,962 |
| Nov 27, 2025 | 7,670.00 | 7,950.00 | 7,500.00 | 7,780.00 | 7,780.00 | 3.46% | 23,377 |
| Nov 26, 2025 | 7,540.00 | 7,840.00 | 7,450.00 | 7,520.00 | 7,520.00 | 0.67% | 15,213 |
| Nov 25, 2025 | 7,600.00 | 7,690.00 | 7,380.00 | 7,470.00 | 7,470.00 | -1.06% | 14,467 |
| Nov 24, 2025 | 7,400.00 | 7,740.00 | 7,280.00 | 7,550.00 | 7,550.00 | 2.03% | 14,900 |
| Nov 21, 2025 | 7,540.00 | 7,540.00 | 7,390.00 | 7,400.00 | 7,400.00 | -0.67% | 21,372 |
| Nov 20, 2025 | 7,370.00 | 7,450.00 | 7,200.00 | 7,450.00 | 7,450.00 | 2.90% | 17,105 |
| Nov 19, 2025 | 7,400.00 | 7,410.00 | 7,070.00 | 7,240.00 | 7,240.00 | 0.14% | 8,627 |
| Nov 18, 2025 | 7,320.00 | 7,420.00 | 6,710.00 | 7,230.00 | 7,230.00 | 0.28% | 48,622 |
| Nov 17, 2025 | 6,950.00 | 7,240.00 | 6,950.00 | 7,210.00 | 7,210.00 | 3.74% | 23,557 |
| Nov 14, 2025 | 6,980.00 | 7,090.00 | 6,800.00 | 6,950.00 | 6,950.00 | 0.14% | 33,994 |
| Nov 13, 2025 | 6,980.00 | 6,990.00 | 6,650.00 | 6,940.00 | 6,940.00 | 1.76% | 20,946 |
| Nov 12, 2025 | 6,990.00 | 7,000.00 | 6,600.00 | 6,820.00 | 6,820.00 | 1.34% | 11,208 |
| Nov 11, 2025 | 6,580.00 | 7,390.00 | 6,250.00 | 6,730.00 | 6,730.00 | 3.86% | 43,906 |
| Nov 10, 2025 | 5,890.00 | 6,500.00 | 5,860.00 | 6,480.00 | 6,480.00 | 10.02% | 24,549 |
| Nov 7, 2025 | 5,960.00 | 6,000.00 | 5,650.00 | 5,890.00 | 5,890.00 | -1.17% | 14,653 |
| Nov 6, 2025 | 5,960.00 | 6,250.00 | 5,730.00 | 5,960.00 | 5,960.00 | - | 9,483 |
| Nov 5, 2025 | 6,280.00 | 6,280.00 | 5,620.00 | 5,960.00 | 5,960.00 | 1.53% | 7,398 |
| Nov 4, 2025 | 5,890.00 | 5,960.00 | 5,550.00 | 5,870.00 | 5,870.00 | -0.17% | 13,259 |
| Nov 3, 2025 | 6,130.00 | 6,130.00 | 5,740.00 | 5,880.00 | 5,880.00 | -4.08% | 17,399 |
| Oct 31, 2025 | 6,200.00 | 6,200.00 | 5,950.00 | 6,130.00 | 6,130.00 | -1.13% | 10,313 |
| Oct 30, 2025 | 6,210.00 | 6,410.00 | 6,070.00 | 6,200.00 | 6,200.00 | -0.16% | 7,631 |
| Oct 29, 2025 | 6,910.00 | 6,910.00 | 6,210.00 | 6,210.00 | 6,210.00 | -1.74% | 7,865 |
| Oct 28, 2025 | 6,350.00 | 6,500.00 | 6,250.00 | 6,320.00 | 6,320.00 | -0.32% | 2,218 |
| Oct 27, 2025 | 6,390.00 | 6,400.00 | 6,210.00 | 6,340.00 | 6,340.00 | -0.16% | 9,685 |
| Oct 24, 2025 | 6,100.00 | 6,350.00 | 5,550.00 | 6,350.00 | 6,350.00 | 4.27% | 8,609 |
| Oct 23, 2025 | 6,100.00 | 6,190.00 | 6,090.00 | 6,090.00 | 6,090.00 | -1.46% | 2,232 |
| Oct 22, 2025 | 5,830.00 | 6,190.00 | 5,820.00 | 6,180.00 | 6,180.00 | 2.66% | 2,388 |
| Oct 21, 2025 | 5,780.00 | 6,110.00 | 5,590.00 | 6,020.00 | 6,020.00 | 7.69% | 15,412 |
| Oct 20, 2025 | 5,610.00 | 5,860.00 | 5,500.00 | 5,590.00 | 5,590.00 | -3.62% | 34,577 |
| Oct 17, 2025 | 5,600.00 | 5,800.00 | 5,450.00 | 5,800.00 | 5,800.00 | 4.32% | 11,824 |
| Oct 16, 2025 | 5,780.00 | 5,780.00 | 5,400.00 | 5,560.00 | 5,560.00 | -1.59% | 20,739 |
| Oct 15, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,650.00 | 5,650.00 | -0.18% | 10,628 |
| Oct 14, 2025 | 5,820.00 | 5,820.00 | 5,560.00 | 5,660.00 | 5,660.00 | -2.75% | 9,536 |
| Oct 13, 2025 | 5,900.00 | 5,980.00 | 5,610.00 | 5,820.00 | 5,820.00 | -1.36% | 6,809 |
| Oct 10, 2025 | 5,900.00 | 5,900.00 | 5,750.00 | 5,900.00 | 5,900.00 | -0.84% | 5,932 |
| Oct 2, 2025 | 6,030.00 | 6,030.00 | 5,880.00 | 5,950.00 | 5,950.00 | -1.33% | 5,414 |
| Oct 1, 2025 | 6,100.00 | 6,110.00 | 5,900.00 | 6,030.00 | 6,030.00 | 1.86% | 4,550 |
| Sep 30, 2025 | 6,000.00 | 6,400.00 | 5,800.00 | 5,920.00 | 5,920.00 | 1.37% | 6,450 |
| Sep 29, 2025 | 5,900.00 | 6,380.00 | 5,840.00 | 5,840.00 | 5,840.00 | -2.67% | 4,914 |
| Sep 26, 2025 | 5,810.00 | 6,050.00 | 5,770.00 | 6,000.00 | 6,000.00 | 2.21% | 9,574 |
| Sep 25, 2025 | 6,020.00 | 6,120.00 | 5,800.00 | 5,870.00 | 5,870.00 | -2.49% | 7,607 |
| Sep 24, 2025 | 6,310.00 | 6,310.00 | 5,900.00 | 6,020.00 | 6,020.00 | -3.37% | 10,917 |
| Sep 23, 2025 | 6,400.00 | 6,490.00 | 5,800.00 | 6,230.00 | 6,230.00 | -1.27% | 14,940 |
| Sep 22, 2025 | 6,380.00 | 6,380.00 | 6,110.00 | 6,310.00 | 6,310.00 | - | 7,580 |