PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,275.00 | 4,345.00 | 4,220.00 | 4,235.00 | 4,235.00 | 7,054 |
| 2024-07-24 | 4,620.00 | 4,690.00 | 4,230.00 | 4,235.00 | 4,235.00 | 63,779 |
| 2024-07-23 | 4,810.00 | 4,910.00 | 4,500.00 | 4,620.00 | 4,620.00 | 15,094 |
| 2024-07-22 | 4,875.00 | 4,910.00 | 4,750.00 | 4,860.00 | 4,860.00 | 3,733 |
| 2024-07-19 | 4,890.00 | 4,985.00 | 4,790.00 | 4,865.00 | 4,865.00 | 5,172 |
| 2024-07-18 | 4,895.00 | 5,010.00 | 4,870.00 | 4,895.00 | 4,895.00 | 6,328 |
| 2024-07-17 | 4,960.00 | 4,960.00 | 4,860.00 | 4,945.00 | 4,945.00 | 11,888 |
| 2024-07-16 | 5,000.00 | 5,020.00 | 4,945.00 | 4,960.00 | 4,960.00 | 7,579 |
| 2024-07-15 | 4,940.00 | 5,030.00 | 4,940.00 | 5,000.00 | 5,000.00 | 584 |
| 2024-07-12 | 4,960.00 | 4,990.00 | 4,830.00 | 4,990.00 | 4,990.00 | 1,705 |
| 2024-07-11 | 4,955.00 | 5,080.00 | 4,955.00 | 4,970.00 | 4,970.00 | 8,656 |
| 2024-07-10 | 5,080.00 | 5,080.00 | 5,010.00 | 5,020.00 | 5,020.00 | 1,629 |
| 2024-07-09 | 4,945.00 | 5,090.00 | 4,945.00 | 5,070.00 | 5,070.00 | 6,119 |
| 2024-07-08 | 4,760.00 | 5,100.00 | 4,680.00 | 4,970.00 | 4,970.00 | 24,999 |
| 2024-07-05 | 4,825.00 | 4,825.00 | 4,700.00 | 4,760.00 | 4,760.00 | 4,388 |
| 2024-07-04 | 4,785.00 | 4,840.00 | 4,710.00 | 4,785.00 | 4,785.00 | 2,730 |
| 2024-07-03 | 4,865.00 | 4,885.00 | 4,680.00 | 4,790.00 | 4,790.00 | 6,493 |
| 2024-07-02 | 4,895.00 | 4,920.00 | 4,810.00 | 4,890.00 | 4,890.00 | 3,762 |
| 2024-07-01 | 5,020.00 | 5,030.00 | 4,850.00 | 4,895.00 | 4,895.00 | 4,212 |
| 2024-06-28 | 4,950.00 | 5,020.00 | 4,900.00 | 4,970.00 | 4,970.00 | 3,807 |
| 2024-06-27 | 5,290.00 | 5,350.00 | 4,950.00 | 4,950.00 | 4,950.00 | 15,581 |
| 2024-06-26 | 5,370.00 | 5,370.00 | 5,250.00 | 5,250.00 | 5,250.00 | 3,096 |
| 2024-06-25 | 5,420.00 | 5,440.00 | 5,330.00 | 5,370.00 | 5,370.00 | 2,693 |
| 2024-06-24 | 5,460.00 | 5,510.00 | 5,440.00 | 5,440.00 | 5,440.00 | 1,467 |
| 2024-06-21 | 5,540.00 | 5,540.00 | 5,480.00 | 5,530.00 | 5,530.00 | 1,156 |
| 2024-06-20 | 5,650.00 | 5,740.00 | 5,480.00 | 5,590.00 | 5,590.00 | 9,635 |
| 2024-06-19 | 5,640.00 | 5,740.00 | 5,590.00 | 5,700.00 | 5,700.00 | 7,147 |
| 2024-06-18 | 5,750.00 | 5,800.00 | 5,540.00 | 5,650.00 | 5,650.00 | 2,499 |
| 2024-06-17 | 5,770.00 | 5,800.00 | 5,660.00 | 5,720.00 | 5,720.00 | 3,253 |
| 2024-06-14 | 5,640.00 | 5,770.00 | 5,630.00 | 5,760.00 | 5,760.00 | 12,174 |
| 2024-06-13 | 5,540.00 | 5,660.00 | 5,450.00 | 5,630.00 | 5,630.00 | 5,814 |
| 2024-06-12 | 5,420.00 | 5,550.00 | 5,310.00 | 5,540.00 | 5,540.00 | 11,078 |
| 2024-06-11 | 5,550.00 | 5,560.00 | 5,300.00 | 5,420.00 | 5,420.00 | 5,455 |
| 2024-06-10 | 5,520.00 | 5,570.00 | 5,460.00 | 5,510.00 | 5,510.00 | 1,658 |
| 2024-06-07 | 5,660.00 | 5,660.00 | 5,340.00 | 5,560.00 | 5,560.00 | 7,702 |
| 2024-06-05 | 5,700.00 | 5,740.00 | 5,630.00 | 5,690.00 | 5,690.00 | 1,124 |
| 2024-06-04 | 5,840.00 | 5,850.00 | 5,690.00 | 5,750.00 | 5,750.00 | 2,272 |
| 2024-06-03 | 6,000.00 | 6,000.00 | 5,770.00 | 5,870.00 | 5,870.00 | 5,864 |
| 2024-05-31 | 6,060.00 | 6,060.00 | 5,930.00 | 6,000.00 | 6,000.00 | 8,669 |
| 2024-05-30 | 5,710.00 | 6,070.00 | 5,580.00 | 6,050.00 | 6,050.00 | 15,014 |
| 2024-05-29 | 5,580.00 | 5,700.00 | 5,520.00 | 5,700.00 | 5,700.00 | 3,121 |
| 2024-05-28 | 5,340.00 | 5,590.00 | 5,270.00 | 5,570.00 | 5,570.00 | 6,445 |
| 2024-05-27 | 5,450.00 | 5,580.00 | 5,140.00 | 5,340.00 | 5,340.00 | 18,388 |
| 2024-05-24 | 5,590.00 | 5,590.00 | 5,430.00 | 5,480.00 | 5,480.00 | 4,105 |
| 2024-05-23 | 5,520.00 | 5,600.00 | 5,490.00 | 5,540.00 | 5,540.00 | 1,363 |
| 2024-05-22 | 5,600.00 | 5,600.00 | 5,490.00 | 5,530.00 | 5,530.00 | 19,733 |
| 2024-05-21 | 5,670.00 | 5,670.00 | 5,600.00 | 5,600.00 | 5,600.00 | 834 |
| 2024-05-20 | 5,700.00 | 5,700.00 | 5,620.00 | 5,680.00 | 5,680.00 | 968 |
| 2024-05-17 | 5,700.00 | 5,770.00 | 5,680.00 | 5,700.00 | 5,700.00 | 1,463 |
| 2024-05-16 | 5,760.00 | 5,800.00 | 5,690.00 | 5,700.00 | 5,700.00 | 23,019 |
| 2024-05-14 | 5,880.00 | 6,370.00 | 5,710.00 | 5,800.00 | 5,800.00 | 22,356 |
| 2024-05-13 | 5,850.00 | 6,020.00 | 5,850.00 | 5,900.00 | 5,900.00 | 1,619 |
| 2024-05-10 | 6,030.00 | 6,030.00 | 5,920.00 | 5,930.00 | 5,930.00 | 4,834 |
| 2024-05-09 | 5,990.00 | 6,130.00 | 5,880.00 | 5,950.00 | 5,950.00 | 14,216 |
| 2024-05-08 | 5,850.00 | 6,060.00 | 5,820.00 | 5,940.00 | 5,940.00 | 7,057 |
| 2024-05-07 | 5,970.00 | 6,030.00 | 5,830.00 | 5,900.00 | 5,900.00 | 2,327 |
| 2024-05-03 | 6,020.00 | 6,110.00 | 5,890.00 | 6,020.00 | 6,020.00 | 10,363 |
| 2024-05-02 | 6,200.00 | 6,290.00 | 5,950.00 | 5,950.00 | 5,950.00 | 11,445 |
| 2024-04-30 | 6,240.00 | 6,390.00 | 6,110.00 | 6,270.00 | 6,270.00 | 12,027 |
| 2024-04-29 | 6,100.00 | 6,290.00 | 5,950.00 | 6,270.00 | 6,270.00 | 14,873 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.