PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,690.00 | 4,895.00 | 4,670.00 | 4,840.00 | 4,840.00 | 48,741 |
| 2023-10-31 | 4,730.00 | 4,840.00 | 4,645.00 | 4,735.00 | 4,735.00 | 8,305 |
| 2023-10-30 | 4,825.00 | 4,825.00 | 4,665.00 | 4,710.00 | 4,710.00 | 5,674 |
| 2023-10-27 | 4,765.00 | 4,815.00 | 4,730.00 | 4,810.00 | 4,810.00 | 5,080 |
| 2023-10-26 | 4,855.00 | 4,855.00 | 4,770.00 | 4,810.00 | 4,810.00 | 2,885 |
| 2023-10-25 | 5,000.00 | 5,040.00 | 4,800.00 | 4,860.00 | 4,860.00 | 14,613 |
| 2023-10-24 | 4,995.00 | 5,030.00 | 4,910.00 | 5,000.00 | 5,000.00 | 1,456 |
| 2023-10-23 | 5,090.00 | 5,180.00 | 4,945.00 | 4,980.00 | 4,980.00 | 3,942 |
| 2023-10-20 | 5,420.00 | 5,420.00 | 5,010.00 | 5,150.00 | 5,150.00 | 15,949 |
| 2023-10-19 | 5,700.00 | 5,700.00 | 5,390.00 | 5,410.00 | 5,410.00 | 2,360 |
| 2023-10-18 | 5,860.00 | 5,920.00 | 5,460.00 | 5,650.00 | 5,650.00 | 24,988 |
| 2023-10-17 | 5,850.00 | 5,980.00 | 5,750.00 | 5,850.00 | 5,850.00 | 12,995 |
| 2023-10-16 | 5,890.00 | 5,930.00 | 5,700.00 | 5,900.00 | 5,900.00 | 11,496 |
| 2023-10-13 | 6,090.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 8,535 |
| 2023-10-12 | 5,890.00 | 6,170.00 | 5,890.00 | 6,090.00 | 6,090.00 | 24,024 |
| 2023-10-11 | 5,820.00 | 5,900.00 | 5,780.00 | 5,880.00 | 5,880.00 | 7,174 |
| 2023-10-10 | 5,790.00 | 5,900.00 | 5,760.00 | 5,840.00 | 5,840.00 | 13,342 |
| 2023-10-06 | 5,500.00 | 5,780.00 | 5,490.00 | 5,740.00 | 5,740.00 | 13,832 |
| 2023-10-05 | 5,670.00 | 5,690.00 | 5,500.00 | 5,500.00 | 5,500.00 | 11,878 |
| 2023-10-04 | 5,710.00 | 5,850.00 | 5,670.00 | 5,670.00 | 5,670.00 | 8,869 |
| 2023-09-27 | 5,520.00 | 5,720.00 | 5,500.00 | 5,710.00 | 5,710.00 | 4,538 |
| 2023-09-26 | 5,570.00 | 5,660.00 | 5,490.00 | 5,520.00 | 5,520.00 | 4,492 |
| 2023-09-25 | 5,550.00 | 5,610.00 | 5,450.00 | 5,570.00 | 5,570.00 | 9,956 |
| 2023-09-22 | 5,560.00 | 5,640.00 | 5,500.00 | 5,560.00 | 5,560.00 | 10,237 |
| 2023-09-21 | 5,700.00 | 5,700.00 | 5,580.00 | 5,610.00 | 5,610.00 | 2,192 |
| 2023-09-20 | 5,640.00 | 5,740.00 | 5,600.00 | 5,700.00 | 5,700.00 | 7,453 |
| 2023-09-19 | 5,860.00 | 5,950.00 | 5,650.00 | 5,660.00 | 5,660.00 | 22,774 |
| 2023-09-18 | 5,890.00 | 5,970.00 | 5,740.00 | 5,920.00 | 5,920.00 | 4,829 |
| 2023-09-15 | 5,770.00 | 5,900.00 | 5,640.00 | 5,900.00 | 5,900.00 | 16,797 |
| 2023-09-14 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | 21,525 |
| 2023-09-13 | 6,190.00 | 6,190.00 | 5,800.00 | 6,000.00 | 6,000.00 | 16,325 |
| 2023-09-12 | 6,250.00 | 6,280.00 | 6,100.00 | 6,220.00 | 6,220.00 | 20,578 |
| 2023-09-11 | 6,210.00 | 6,250.00 | 6,080.00 | 6,230.00 | 6,230.00 | 22,846 |
| 2023-09-08 | 6,130.00 | 6,290.00 | 6,100.00 | 6,130.00 | 6,130.00 | 18,218 |
| 2023-09-07 | 6,100.00 | 6,220.00 | 5,980.00 | 6,190.00 | 6,190.00 | 19,267 |
| 2023-09-06 | 5,910.00 | 6,180.00 | 5,750.00 | 6,100.00 | 6,100.00 | 84,323 |
| 2023-09-05 | 5,930.00 | 6,000.00 | 5,620.00 | 5,920.00 | 5,920.00 | 48,499 |
| 2023-09-04 | 6,110.00 | 6,180.00 | 5,830.00 | 5,920.00 | 5,920.00 | 20,299 |
| 2023-09-01 | 6,230.00 | 6,400.00 | 6,080.00 | 6,180.00 | 6,180.00 | 32,858 |
| 2023-08-31 | 6,100.00 | 6,200.00 | 6,040.00 | 6,180.00 | 6,180.00 | 24,803 |
| 2023-08-30 | 6,100.00 | 6,110.00 | 6,000.00 | 6,070.00 | 6,070.00 | 10,436 |
| 2023-08-29 | 5,740.00 | 6,130.00 | 5,560.00 | 6,030.00 | 6,030.00 | 58,525 |
| 2023-08-28 | 5,720.00 | 5,800.00 | 5,610.00 | 5,780.00 | 5,780.00 | 27,926 |
| 2023-08-25 | 5,530.00 | 5,700.00 | 5,490.00 | 5,620.00 | 5,620.00 | 13,244 |
| 2023-08-24 | 5,500.00 | 5,580.00 | 5,430.00 | 5,530.00 | 5,530.00 | 5,862 |
| 2023-08-23 | 5,640.00 | 5,650.00 | 5,350.00 | 5,560.00 | 5,560.00 | 12,681 |
| 2023-08-22 | 5,700.00 | 5,760.00 | 5,480.00 | 5,640.00 | 5,640.00 | 21,616 |
| 2023-08-21 | 5,740.00 | 5,770.00 | 5,630.00 | 5,700.00 | 5,700.00 | 5,993 |
| 2023-08-18 | 5,730.00 | 5,770.00 | 5,560.00 | 5,750.00 | 5,750.00 | 17,996 |
| 2023-08-17 | 5,560.00 | 5,730.00 | 5,560.00 | 5,730.00 | 5,730.00 | 24,336 |
| 2023-08-16 | 5,490.00 | 5,680.00 | 5,410.00 | 5,650.00 | 5,650.00 | 30,315 |
| 2023-08-14 | 5,640.00 | 5,690.00 | 5,400.00 | 5,510.00 | 5,510.00 | 18,987 |
| 2023-08-11 | 5,590.00 | 5,670.00 | 5,280.00 | 5,640.00 | 5,640.00 | 27,073 |
| 2023-08-10 | 5,580.00 | 5,690.00 | 5,180.00 | 5,590.00 | 5,590.00 | 121,589 |
| 2023-08-09 | 4,650.00 | 5,840.00 | 4,650.00 | 5,480.00 | 5,480.00 | 509,354 |
| 2023-08-08 | 4,555.00 | 4,800.00 | 4,520.00 | 4,670.00 | 4,670.00 | 37,612 |
| 2023-08-07 | 4,560.00 | 4,630.00 | 4,560.00 | 4,600.00 | 4,600.00 | 10,698 |
| 2023-08-04 | 4,615.00 | 4,620.00 | 4,510.00 | 4,560.00 | 4,560.00 | 10,759 |
| 2023-08-03 | 4,475.00 | 4,615.00 | 4,460.00 | 4,615.00 | 4,615.00 | 14,732 |
| 2023-08-02 | 4,470.00 | 4,615.00 | 4,275.00 | 4,515.00 | 4,515.00 | 22,026 |
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.