PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,830.00 | 6,100.00 | 5,780.00 | 6,060.00 | 6,060.00 | 13,071 |
| 2024-04-25 | 5,610.00 | 6,030.00 | 5,570.00 | 5,990.00 | 5,990.00 | 7,110 |
| 2024-04-24 | 5,660.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 2,213 |
| 2024-04-23 | 5,630.00 | 5,700.00 | 5,570.00 | 5,660.00 | 5,660.00 | 1,001 |
| 2024-04-22 | 5,680.00 | 5,730.00 | 5,600.00 | 5,650.00 | 5,650.00 | 917 |
| 2024-04-19 | 5,780.00 | 5,780.00 | 5,500.00 | 5,680.00 | 5,680.00 | 19,218 |
| 2024-04-18 | 5,800.00 | 5,840.00 | 5,660.00 | 5,780.00 | 5,780.00 | 2,694 |
| 2024-04-17 | 5,700.00 | 5,870.00 | 5,700.00 | 5,780.00 | 5,780.00 | 4,194 |
| 2024-04-16 | 5,810.00 | 5,990.00 | 5,760.00 | 5,800.00 | 5,800.00 | 5,562 |
| 2024-04-15 | 5,930.00 | 5,930.00 | 5,610.00 | 5,900.00 | 5,900.00 | 3,379 |
| 2024-04-12 | 6,010.00 | 6,050.00 | 5,930.00 | 5,950.00 | 5,950.00 | 2,032 |
| 2024-04-11 | 5,980.00 | 6,070.00 | 5,980.00 | 6,030.00 | 6,030.00 | 1,547 |
| 2024-04-09 | 6,150.00 | 6,150.00 | 5,960.00 | 6,050.00 | 6,050.00 | 3,346 |
| 2024-04-08 | 6,080.00 | 6,170.00 | 6,020.00 | 6,150.00 | 6,150.00 | 4,361 |
| 2024-04-05 | 6,090.00 | 6,170.00 | 5,950.00 | 6,030.00 | 6,030.00 | 6,862 |
| 2024-04-04 | 5,810.00 | 6,110.00 | 5,730.00 | 6,080.00 | 6,080.00 | 14,303 |
| 2024-04-03 | 6,160.00 | 6,770.00 | 5,820.00 | 5,820.00 | 5,820.00 | 70,879 |
| 2024-04-02 | 6,190.00 | 6,290.00 | 5,970.00 | 6,180.00 | 6,180.00 | 11,042 |
| 2024-04-01 | 6,230.00 | 6,300.00 | 6,180.00 | 6,240.00 | 6,240.00 | 9,031 |
| 2024-03-29 | 6,270.00 | 6,330.00 | 6,190.00 | 6,260.00 | 6,260.00 | 6,854 |
| 2024-03-28 | 6,400.00 | 6,430.00 | 6,230.00 | 6,270.00 | 6,270.00 | 5,216 |
| 2024-03-27 | 6,450.00 | 6,490.00 | 6,350.00 | 6,400.00 | 6,400.00 | 3,450 |
| 2024-03-26 | 6,460.00 | 6,500.00 | 6,370.00 | 6,450.00 | 6,450.00 | 3,267 |
| 2024-03-25 | 6,420.00 | 6,470.00 | 6,380.00 | 6,460.00 | 6,460.00 | 13,510 |
| 2024-03-22 | 6,180.00 | 6,400.00 | 6,160.00 | 6,390.00 | 6,390.00 | 12,935 |
| 2024-03-21 | 6,200.00 | 6,500.00 | 6,040.00 | 6,160.00 | 6,160.00 | 28,930 |
| 2024-03-20 | 6,110.00 | 6,220.00 | 6,010.00 | 6,200.00 | 6,200.00 | 15,326 |
| 2024-03-19 | 6,290.00 | 6,340.00 | 5,970.00 | 6,030.00 | 6,030.00 | 9,074 |
| 2024-03-18 | 6,130.00 | 6,280.00 | 6,100.00 | 6,150.00 | 6,150.00 | 14,309 |
| 2024-03-15 | 6,170.00 | 6,220.00 | 6,080.00 | 6,130.00 | 6,130.00 | 5,433 |
| 2024-03-14 | 6,170.00 | 6,230.00 | 6,070.00 | 6,210.00 | 6,210.00 | 4,924 |
| 2024-03-13 | 5,950.00 | 6,180.00 | 5,900.00 | 6,180.00 | 6,180.00 | 20,504 |
| 2024-03-12 | 5,900.00 | 5,930.00 | 5,770.00 | 5,920.00 | 5,920.00 | 4,944 |
| 2024-03-11 | 5,850.00 | 5,950.00 | 5,840.00 | 5,840.00 | 5,840.00 | 2,318 |
| 2024-03-08 | 5,900.00 | 5,960.00 | 5,860.00 | 5,910.00 | 5,910.00 | 2,158 |
| 2024-03-07 | 5,720.00 | 5,990.00 | 5,700.00 | 5,960.00 | 5,960.00 | 7,714 |
| 2024-03-06 | 5,750.00 | 5,830.00 | 5,610.00 | 5,710.00 | 5,710.00 | 5,914 |
| 2024-03-05 | 5,880.00 | 5,920.00 | 5,780.00 | 5,780.00 | 5,780.00 | 4,536 |
| 2024-03-04 | 5,840.00 | 5,920.00 | 5,820.00 | 5,870.00 | 5,870.00 | 1,715 |
| 2024-02-29 | 5,870.00 | 5,930.00 | 5,820.00 | 5,840.00 | 5,840.00 | 1,788 |
| 2024-02-28 | 5,930.00 | 6,010.00 | 5,850.00 | 5,930.00 | 5,930.00 | 5,264 |
| 2024-02-27 | 6,180.00 | 6,190.00 | 5,950.00 | 5,990.00 | 5,990.00 | 3,002 |
| 2024-02-26 | 6,250.00 | 6,250.00 | 6,120.00 | 6,180.00 | 6,180.00 | 1,342 |
| 2024-02-23 | 6,160.00 | 6,250.00 | 5,650.00 | 6,230.00 | 6,230.00 | 14,989 |
| 2024-02-22 | 6,370.00 | 6,400.00 | 5,980.00 | 6,160.00 | 6,160.00 | 8,935 |
| 2024-02-21 | 6,440.00 | 6,490.00 | 6,370.00 | 6,390.00 | 6,390.00 | 1,646 |
| 2024-02-20 | 6,460.00 | 6,500.00 | 6,390.00 | 6,440.00 | 6,440.00 | 1,653 |
| 2024-02-19 | 6,540.00 | 6,560.00 | 6,410.00 | 6,420.00 | 6,420.00 | 5,682 |
| 2024-02-16 | 6,510.00 | 6,660.00 | 6,450.00 | 6,520.00 | 6,520.00 | 3,950 |
| 2024-02-15 | 6,510.00 | 6,590.00 | 6,460.00 | 6,550.00 | 6,550.00 | 7,799 |
| 2024-02-14 | 6,490.00 | 6,500.00 | 6,460.00 | 6,490.00 | 6,490.00 | 2,512 |
| 2024-02-13 | 6,470.00 | 6,510.00 | 6,400.00 | 6,490.00 | 6,490.00 | 7,098 |
| 2024-02-08 | 6,510.00 | 6,560.00 | 6,360.00 | 6,470.00 | 6,470.00 | 2,264 |
| 2024-02-07 | 6,440.00 | 6,500.00 | 6,410.00 | 6,420.00 | 6,420.00 | 3,790 |
| 2024-02-06 | 6,390.00 | 6,440.00 | 6,370.00 | 6,420.00 | 6,420.00 | 1,201 |
| 2024-02-05 | 6,450.00 | 6,500.00 | 6,360.00 | 6,430.00 | 6,430.00 | 2,527 |
| 2024-02-02 | 6,410.00 | 6,540.00 | 6,130.00 | 6,450.00 | 6,450.00 | 7,549 |
| 2024-02-01 | 6,540.00 | 6,540.00 | 6,400.00 | 6,410.00 | 6,410.00 | 4,814 |
| 2024-01-31 | 6,330.00 | 6,550.00 | 6,330.00 | 6,500.00 | 6,500.00 | 8,810 |
| 2024-01-30 | 6,260.00 | 6,470.00 | 6,250.00 | 6,330.00 | 6,330.00 | 3,714 |
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.