Seegene, Inc. - 096530.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28,250	27,450	27,450	28,600	27,250	245,963
February 19, 2026	27,700	28,450	28,450	28,700	27,550	392,008
February 13, 2026	27,350	27,400	27,400	27,750	27,150	272,494
February 12, 2026	27,550	27,800	27,800	28,000	27,300	187,201
February 11, 2026	27,800	27,700	27,700	29,600	27,500	371,654
February 10, 2026	27,100	27,100	27,100	27,900	27,000	301,619
February 09, 2026	26,500	26,950	26,950	27,100	26,400	236,014
February 06, 2026	26,000	25,850	25,850	26,400	25,400	238,534
February 05, 2026	26,750	26,750	26,750	27,450	26,650	251,381
February 04, 2026	27,600	27,100	27,100	27,950	27,000	295,891
February 03, 2026	27,850	27,800	27,800	27,900	27,050	281,668
February 02, 2026	29,300	26,800	26,800	29,750	26,700	617,985
January 30, 2026	28,100	28,600	28,600	29,200	28,000	596,032
January 29, 2026	27,900	27,900	27,900	28,550	26,900	582,813
January 28, 2026	26,900	27,500	27,500	27,500	26,700	565,926
January 27, 2026	26,250	26,400	26,400	26,950	25,900	456,137
January 26, 2026	25,400	26,000	26,000	26,200	25,250	711,239
January 23, 2026	24,200	24,850	24,850	24,850	23,900	296,325
January 22, 2026	23,700	24,150	24,150	24,450	23,500	199,281
January 21, 2026	24,150	23,700	23,700	24,250	23,500	210,701
January 20, 2026	23,600	24,100	24,100	24,500	23,550	243,613
January 19, 2026	23,850	23,700	23,700	23,900	23,500	120,080
January 16, 2026	24,150	23,900	23,900	24,250	23,800	142,473
January 15, 2026	24,050	24,150	24,150	24,200	23,750	127,281
January 14, 2026	23,900	23,850	23,850	24,150	23,850	76,062
January 13, 2026	24,250	23,950	23,950	24,400	23,800	134,024
January 12, 2026	24,100	24,450	24,450	24,750	23,750	202,165
January 09, 2026	23,550	24,000	24,000	24,300	23,500	201,060
January 08, 2026	23,300	23,400	23,400	23,550	23,000	164,204
January 07, 2026	24,050	23,550	23,550	24,100	23,350	188,552
January 06, 2026	24,350	24,000	24,000	24,450	23,950	135,042
January 05, 2026	24,500	24,400	24,400	24,550	24,200	116,768
January 02, 2026	24,000	24,450	24,450	24,850	24,000	155,629
December 30, 2025	23,950	23,800	23,800	24,150	23,800	92,867
December 29, 2025	24,150	24,000	24,000	24,400	23,850	130,068
December 26, 2025	24,550	24,350	24,350	24,650	24,300	99,602
December 24, 2025	24,550	24,550	24,550	24,700	24,350	88,876
December 23, 2025	24,950	24,550	24,550	24,950	24,500	77,293
December 22, 2025	24,600	24,750	24,750	25,000	24,600	122,124
December 19, 2025	24,350	24,600	24,600	24,800	24,150	140,367
December 18, 2025	24,600	24,300	24,300	24,600	24,150	73,726
December 17, 2025	24,250	24,550	24,550	24,800	24,100	123,177
December 16, 2025	24,600	24,250	24,250	24,700	24,100	239,244
December 15, 2025	24,700	24,550	24,550	24,900	24,500	143,030
December 12, 2025	25,150	25,000	25,000	25,200	24,600	204,615
December 11, 2025	24,900	25,100	25,100	25,350	24,850	319,858
December 10, 2025	25,000	24,850	24,850	25,050	24,800	98,771
December 09, 2025	25,000	25,000	25,000	25,250	24,850	133,241
December 08, 2025	25,600	24,950	24,950	25,700	24,850	195,508
December 05, 2025	25,700	25,700	25,700	25,800	25,150	111,009
December 04, 2025	26,050	25,650	25,650	26,150	25,400	125,667
December 03, 2025	26,250	25,900	25,900	26,250	25,900	143,674
December 02, 2025	26,000	26,250	26,250	26,300	25,850	136,334
December 01, 2025	26,000	25,950	25,950	26,400	25,800	220,860
November 28, 2025	25,350	25,700	25,700	26,050	25,250	237,012
November 27, 2025	25,550	25,150	25,150	25,550	25,000	79,229
November 26, 2025	24,900	25,150	25,150	25,650	24,900	175,272
November 25, 2025	24,650	24,800	24,800	25,150	24,600	136,584
November 24, 2025	24,750	24,450	24,450	24,900	24,300	126,458
November 21, 2025	24,400	24,350	24,350	24,700	23,950	147,721

Seegene, Inc. (096530.KQ) KOE