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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	24,700	25,000	25,000	25,200	24,650	129,203
November 19, 2025	25,600	24,500	24,500	25,650	24,450	246,395
November 18, 2025	26,350	25,600	25,600	26,350	25,600	222,389
November 17, 2025	25,900	26,350	26,350	26,550	25,400	225,434
November 14, 2025	25,450	25,600	25,600	26,350	25,300	247,218
November 13, 2025	25,500	25,700	25,700	26,250	25,450	237,057
November 12, 2025	25,250	25,500	25,500	25,800	25,250	187,309
November 11, 2025	25,950	25,100	25,100	26,100	25,000	255,052
November 10, 2025	25,950	25,950	25,950	26,600	25,800	201,919
November 07, 2025	26,300	25,450	25,450	26,300	25,200	200,957
November 06, 2025	26,500	26,150	26,150	26,600	25,850	173,912
November 05, 2025	27,050	26,250	26,250	27,100	25,800	347,432
November 04, 2025	25,450	26,450	26,450	26,650	25,350	482,660
November 03, 2025	25,400	25,200	25,200	25,700	25,150	120,878
October 31, 2025	25,300	25,300	25,300	25,650	25,150	131,711
October 30, 2025	26,400	25,350	25,350	26,400	25,150	152,195
October 29, 2025	26,750	26,100	26,100	26,750	26,050	150,962
October 28, 2025	26,100	26,500	26,500	26,700	26,050	212,212
October 27, 2025	25,500	26,100	26,100	26,200	25,450	186,393
October 24, 2025	25,800	25,450	25,450	25,900	25,200	132,457
October 23, 2025	25,950	25,700	25,700	26,450	25,700	119,422
October 22, 2025	25,950	25,850	25,850	25,950	25,450	123,328
October 21, 2025	25,500	26,050	26,050	26,050	25,300	234,417
October 20, 2025	24,500	25,300	25,300	25,500	24,400	221,603
October 17, 2025	24,450	24,500	24,500	24,750	24,150	198,049
October 16, 2025	24,600	24,550	24,550	24,900	24,450	124,347
October 15, 2025	24,400	24,600	24,600	24,750	24,300	118,097
October 14, 2025	24,600	24,300	24,300	24,750	24,250	183,149
October 13, 2025	24,500	24,600	24,600	24,800	24,200	174,764
October 10, 2025	25,200	24,950	24,950	25,200	24,650	139,933
October 02, 2025	24,800	25,200	25,200	25,400	24,750	169,867
October 01, 2025	24,800	24,750	24,750	24,900	24,600	83,205
September 30, 2025	24,850	24,750	24,750	25,000	24,600	86,812
September 29, 2025	25,000	24,900	24,900	25,150	24,600	105,225
September 26, 2025	25,300	25,000	25,000	25,350	24,500	185,846
September 25, 2025	25,900	25,350	25,350	26,000	25,300	179,700
September 24, 2025	26,200	26,050	26,050	26,250	25,750	182,706
September 23, 2025	26,500	26,250	26,250	26,600	26,050	133,882
September 22, 2025	27,050	26,500	26,500	27,050	26,400	176,787
September 19, 2025	26,050	26,600	26,600	26,650	26,050	270,063
September 18, 2025	26,000	26,000	26,000	26,100	25,750	114,310
September 17, 2025	26,050	25,950	25,950	26,050	25,750	151,453
September 16, 2025	26,250	25,950	25,950	26,350	25,900	168,327
September 15, 2025	26,050	26,050	26,050	26,150	25,850	88,779
September 12, 2025	25,600	26,000	26,000	26,050	25,600	160,553
September 11, 2025	25,900	25,500	25,500	26,150	25,500	253,029
September 10, 2025	25,800	25,900	25,900	26,000	25,800	139,381
September 09, 2025	25,850	25,900	25,900	26,000	25,750	131,772
September 08, 2025	26,000	25,800	25,800	26,200	25,750	125,905

Seegene, Inc. (096530.KQ) KOE