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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28,250	28,100	28,100	28,700	27,800	211,282
August 14, 2025	28,150	27,900	27,900	28,300	27,650	229,847
August 13, 2025	27,350	28,050	28,050	28,700	27,300	372,147
August 12, 2025	27,850	27,200	27,200	28,200	26,950	310,569
August 11, 2025	29,800	27,650	27,650	29,800	27,200	693,878
August 08, 2025	29,950	30,050	30,050	30,450	29,900	213,772
August 07, 2025	30,300	30,000	30,000	30,450	29,850	126,205
August 06, 2025	29,650	30,000	30,000	30,450	29,650	141,935
August 05, 2025	29,300	29,400	29,400	29,900	29,250	100,992
August 04, 2025	29,000	29,200	29,200	29,550	28,600	118,235
August 01, 2025	29,600	29,050	29,050	29,700	28,950	201,907
July 31, 2025	29,800	29,700	29,700	30,100	29,400	167,526
July 30, 2025	29,950	29,850	29,850	30,300	29,450	215,404
July 29, 2025	30,050	30,200	30,200	30,400	29,750	142,389
July 28, 2025	30,250	30,200	30,200	30,750	29,800	178,594
July 25, 2025	29,700	30,150	30,150	30,350	29,600	132,868
July 24, 2025	30,050	29,550	29,550	30,600	29,500	186,149
July 23, 2025	30,400	29,950	29,950	30,400	29,800	129,847
July 22, 2025	31,050	30,200	30,200	31,250	30,100	255,388
July 21, 2025	32,050	31,100	31,100	32,050	31,050	162,037
July 18, 2025	32,650	32,000	32,000	32,650	31,900	144,211
July 17, 2025	32,350	32,550	32,550	32,800	32,050	147,654
July 16, 2025	32,200	32,400	32,400	32,600	31,550	163,655
July 15, 2025	32,450	32,300	32,300	33,050	32,100	152,514
July 14, 2025	32,050	32,350	32,350	32,750	32,050	108,447
July 11, 2025	32,000	32,250	32,250	33,050	32,000	190,133
July 10, 2025	32,250	31,800	31,800	32,300	31,750	155,872
July 09, 2025	31,250	32,100	32,100	32,400	31,200	222,533
July 08, 2025	31,300	31,100	31,100	31,400	30,500	269,670
July 07, 2025	32,050	31,400	31,400	32,250	31,000	187,544
July 04, 2025	32,950	32,200	32,200	33,200	32,000	180,192
July 03, 2025	33,100	33,000	33,000	33,350	32,700	230,665
July 02, 2025	32,800	32,950	32,950	33,050	32,550	181,495
July 01, 2025	33,100	32,750	32,750	34,050	32,600	331,735
June 30, 2025	32,900	33,100	33,100	33,500	32,500	259,495
June 27, 2025	33,950	33,000	33,000	34,050	32,800	256,029
June 26, 2025	35,000	34,050	33,850	35,350	33,600	332,710
June 25, 2025	33,300	35,150	34,943.54	35,700	33,300	853,181
June 24, 2025	33,800	33,450	33,253.52	33,900	33,100	225,723
June 23, 2025	33,000	33,200	33,004.99	33,450	32,400	194,588
June 20, 2025	33,850	33,750	33,750	34,350	33,500	288,536
June 19, 2025	34,200	33,800	33,800	34,250	33,050	292,278
June 18, 2025	33,950	33,800	33,800	34,700	33,350	375,827
June 17, 2025	32,300	33,450	33,450	34,100	32,300	441,859
June 16, 2025	31,900	32,650	32,650	33,050	31,750	214,621
June 13, 2025	33,350	32,350	32,350	34,150	32,000	502,473
June 12, 2025	34,200	33,400	33,400	34,250	33,300	316,821
June 11, 2025	33,300	33,600	33,600	34,450	33,200	361,378
June 10, 2025	32,350	33,200	33,200	34,100	32,000	437,408
June 09, 2025	32,550	32,350	32,350	32,800	32,000	209,487
June 05, 2025	33,000	32,400	32,400	33,000	32,050	270,353
June 04, 2025	33,200	32,850	32,850	33,550	32,600	278,092
June 02, 2025	33,550	32,850	32,850	33,600	32,300	369,112
May 30, 2025	32,400	33,500	33,500	33,750	31,800	925,064
May 29, 2025	31,500	31,650	31,650	32,100	30,900	387,334
May 28, 2025	32,050	31,400	31,400	32,050	31,050	485,417
May 27, 2025	32,750	32,350	32,350	33,200	31,900	414,257
May 26, 2025	32,850	32,200	32,200	33,200	31,750	413,417
May 23, 2025	33,650	32,200	32,200	33,950	31,650	840,753
May 22, 2025	32,450	34,450	34,450	36,650	32,200	4.02M

Seegene, Inc. (096530.KQ) KOE