PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,690.00 | 6,700.00 | 6,170.00 | 6,170.00 | 6,170.00 | 27,826 |
| 2024-01-26 | 6,770.00 | 6,800.00 | 6,620.00 | 6,690.00 | 6,690.00 | 7,614 |
| 2024-01-25 | 6,690.00 | 6,800.00 | 6,690.00 | 6,750.00 | 6,750.00 | 4,027 |
| 2024-01-24 | 6,700.00 | 6,810.00 | 6,500.00 | 6,740.00 | 6,740.00 | 27,897 |
| 2024-01-23 | 6,780.00 | 6,780.00 | 6,700.00 | 6,740.00 | 6,740.00 | 1,882 |
| 2024-01-22 | 6,770.00 | 6,860.00 | 6,700.00 | 6,780.00 | 6,780.00 | 8,846 |
| 2024-01-19 | 6,780.00 | 6,920.00 | 6,600.00 | 6,840.00 | 6,840.00 | 11,945 |
| 2024-01-18 | 6,740.00 | 6,800.00 | 6,660.00 | 6,770.00 | 6,770.00 | 4,421 |
| 2024-01-17 | 6,730.00 | 6,820.00 | 6,600.00 | 6,760.00 | 6,760.00 | 9,206 |
| 2024-01-16 | 6,770.00 | 6,830.00 | 6,660.00 | 6,710.00 | 6,710.00 | 16,737 |
| 2024-01-15 | 6,710.00 | 6,850.00 | 6,580.00 | 6,800.00 | 6,800.00 | 9,161 |
| 2024-01-12 | 6,720.00 | 6,780.00 | 6,580.00 | 6,650.00 | 6,650.00 | 30,797 |
| 2024-01-11 | 6,730.00 | 6,750.00 | 6,670.00 | 6,720.00 | 6,720.00 | 4,063 |
| 2024-01-10 | 6,780.00 | 6,800.00 | 6,700.00 | 6,730.00 | 6,730.00 | 4,135 |
| 2024-01-09 | 6,780.00 | 6,810.00 | 6,490.00 | 6,780.00 | 6,780.00 | 7,253 |
| 2024-01-08 | 6,690.00 | 6,790.00 | 6,660.00 | 6,740.00 | 6,740.00 | 5,595 |
| 2024-01-05 | 6,700.00 | 6,870.00 | 6,690.00 | 6,750.00 | 6,750.00 | 10,877 |
| 2024-01-04 | 6,640.00 | 6,870.00 | 6,400.00 | 6,790.00 | 6,790.00 | 21,367 |
| 2024-01-03 | 6,700.00 | 6,810.00 | 6,490.00 | 6,680.00 | 6,680.00 | 11,825 |
| 2024-01-02 | 6,890.00 | 6,900.00 | 6,610.00 | 6,700.00 | 6,700.00 | 23,938 |
| 2023-12-28 | 6,760.00 | 6,920.00 | 6,750.00 | 6,880.00 | 6,880.00 | 11,468 |
| 2023-12-27 | 6,690.00 | 6,810.00 | 6,400.00 | 6,750.00 | 6,750.00 | 48,179 |
| 2023-12-26 | 6,670.00 | 6,790.00 | 6,530.00 | 6,690.00 | 6,690.00 | 20,331 |
| 2023-12-22 | 6,590.00 | 6,670.00 | 6,530.00 | 6,650.00 | 6,650.00 | 10,487 |
| 2023-12-21 | 6,500.00 | 6,600.00 | 6,430.00 | 6,590.00 | 6,590.00 | 7,694 |
| 2023-12-20 | 6,550.00 | 6,550.00 | 6,350.00 | 6,500.00 | 6,500.00 | 16,130 |
| 2023-12-19 | 6,430.00 | 6,620.00 | 6,420.00 | 6,550.00 | 6,550.00 | 17,725 |
| 2023-12-18 | 6,130.00 | 6,740.00 | 5,710.00 | 6,440.00 | 6,440.00 | 125,860 |
| 2023-12-15 | 6,150.00 | 6,270.00 | 6,100.00 | 6,220.00 | 6,220.00 | 13,059 |
| 2023-12-14 | 6,210.00 | 6,210.00 | 6,070.00 | 6,150.00 | 6,150.00 | 45,465 |
| 2023-12-13 | 6,070.00 | 6,280.00 | 6,060.00 | 6,110.00 | 6,110.00 | 36,466 |
| 2023-12-12 | 6,110.00 | 6,160.00 | 5,940.00 | 6,110.00 | 6,110.00 | 12,828 |
| 2023-12-11 | 6,090.00 | 6,180.00 | 6,050.00 | 6,110.00 | 6,110.00 | 14,854 |
| 2023-12-08 | 6,040.00 | 6,100.00 | 6,000.00 | 6,080.00 | 6,080.00 | 16,407 |
| 2023-12-07 | 5,930.00 | 6,070.00 | 5,830.00 | 6,020.00 | 6,020.00 | 18,785 |
| 2023-12-06 | 5,630.00 | 6,000.00 | 5,630.00 | 5,940.00 | 5,940.00 | 62,099 |
| 2023-12-05 | 5,570.00 | 5,780.00 | 5,570.00 | 5,650.00 | 5,650.00 | 24,959 |
| 2023-12-04 | 5,530.00 | 5,680.00 | 5,510.00 | 5,680.00 | 5,680.00 | 1,937 |
| 2023-12-01 | 5,580.00 | 5,650.00 | 5,520.00 | 5,630.00 | 5,630.00 | 1,165 |
| 2023-11-30 | 5,460.00 | 5,700.00 | 5,430.00 | 5,600.00 | 5,600.00 | 9,968 |
| 2023-11-29 | 5,370.00 | 5,470.00 | 5,320.00 | 5,450.00 | 5,450.00 | 1,779 |
| 2023-11-28 | 5,320.00 | 5,400.00 | 5,310.00 | 5,390.00 | 5,390.00 | 2,120 |
| 2023-11-27 | 5,460.00 | 5,510.00 | 5,330.00 | 5,330.00 | 5,330.00 | 3,794 |
| 2023-11-24 | 5,450.00 | 5,590.00 | 5,430.00 | 5,480.00 | 5,480.00 | 3,711 |
| 2023-11-23 | 5,500.00 | 5,590.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,414 |
| 2023-11-22 | 5,470.00 | 5,540.00 | 5,470.00 | 5,530.00 | 5,530.00 | 1,157 |
| 2023-11-21 | 5,510.00 | 5,540.00 | 5,460.00 | 5,520.00 | 5,520.00 | 3,767 |
| 2023-11-20 | 5,490.00 | 5,530.00 | 5,400.00 | 5,510.00 | 5,510.00 | 2,547 |
| 2023-11-17 | 5,410.00 | 5,490.00 | 5,390.00 | 5,480.00 | 5,480.00 | 1,948 |
| 2023-11-16 | 5,340.00 | 5,470.00 | 5,310.00 | 5,440.00 | 5,440.00 | 4,145 |
| 2023-11-15 | 5,320.00 | 5,450.00 | 5,310.00 | 5,370.00 | 5,370.00 | 2,718 |
| 2023-11-14 | 4,860.00 | 5,400.00 | 4,860.00 | 5,320.00 | 5,320.00 | 10,111 |
| 2023-11-13 | 4,910.00 | 4,970.00 | 4,755.00 | 4,970.00 | 4,970.00 | 16,594 |
| 2023-11-10 | 5,000.00 | 5,070.00 | 4,850.00 | 4,910.00 | 4,910.00 | 11,175 |
| 2023-11-09 | 5,090.00 | 5,150.00 | 4,980.00 | 5,060.00 | 5,060.00 | 11,102 |
| 2023-11-08 | 5,170.00 | 5,280.00 | 5,090.00 | 5,150.00 | 5,150.00 | 20,984 |
| 2023-11-07 | 5,100.00 | 5,190.00 | 5,030.00 | 5,170.00 | 5,170.00 | 20,176 |
| 2023-11-06 | 5,030.00 | 5,100.00 | 4,990.00 | 5,080.00 | 5,080.00 | 22,269 |
| 2023-11-03 | 4,945.00 | 5,020.00 | 4,860.00 | 5,000.00 | 5,000.00 | 5,328 |
| 2023-11-02 | 4,840.00 | 5,000.00 | 4,810.00 | 4,920.00 | 4,920.00 | 9,436 |
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.