PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,470.00 | 4,615.00 | 4,275.00 | 4,515.00 | 4,515.00 | 22,026 |
| 2023-08-01 | 4,330.00 | 4,590.00 | 4,300.00 | 4,500.00 | 4,500.00 | 16,947 |
| 2023-07-31 | 4,370.00 | 4,635.00 | 4,205.00 | 4,320.00 | 4,320.00 | 29,596 |
| 2023-07-28 | 4,255.00 | 4,380.00 | 4,160.00 | 4,300.00 | 4,300.00 | 16,696 |
| 2023-07-27 | 4,090.00 | 4,260.00 | 4,050.00 | 4,240.00 | 4,240.00 | 6,191 |
| 2023-07-26 | 4,205.00 | 4,245.00 | 3,930.00 | 4,100.00 | 4,100.00 | 16,448 |
| 2023-07-25 | 4,400.00 | 4,400.00 | 4,190.00 | 4,205.00 | 4,205.00 | 23,876 |
| 2023-07-24 | 4,645.00 | 4,645.00 | 4,260.00 | 4,400.00 | 4,400.00 | 30,177 |
| 2023-07-21 | 4,725.00 | 4,730.00 | 4,610.00 | 4,645.00 | 4,645.00 | 16,146 |
| 2023-07-20 | 4,830.00 | 4,840.00 | 4,635.00 | 4,705.00 | 4,705.00 | 13,215 |
| 2023-07-19 | 5,000.00 | 5,000.00 | 4,680.00 | 4,830.00 | 4,830.00 | 26,432 |
| 2023-07-18 | 5,130.00 | 5,130.00 | 4,980.00 | 5,020.00 | 5,020.00 | 1,428 |
| 2023-07-17 | 5,160.00 | 5,200.00 | 5,080.00 | 5,130.00 | 5,130.00 | 8,214 |
| 2023-07-14 | 4,895.00 | 5,190.00 | 4,820.00 | 5,160.00 | 5,160.00 | 17,015 |
| 2023-07-13 | 4,890.00 | 4,950.00 | 4,825.00 | 4,910.00 | 4,910.00 | 11,222 |
| 2023-07-12 | 4,950.00 | 5,000.00 | 4,895.00 | 4,895.00 | 4,895.00 | 7,264 |
| 2023-07-11 | 4,935.00 | 4,980.00 | 4,890.00 | 4,950.00 | 4,950.00 | 3,454 |
| 2023-07-10 | 5,130.00 | 5,130.00 | 4,880.00 | 4,935.00 | 4,935.00 | 12,146 |
| 2023-07-07 | 5,090.00 | 5,140.00 | 5,090.00 | 5,140.00 | 5,140.00 | 595 |
| 2023-07-06 | 5,280.00 | 5,290.00 | 5,080.00 | 5,090.00 | 5,090.00 | 4,575 |
| 2023-07-05 | 5,350.00 | 5,390.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2,766 |
| 2023-07-04 | 5,420.00 | 5,430.00 | 5,350.00 | 5,390.00 | 5,390.00 | 1,715 |
| 2023-07-03 | 5,380.00 | 5,500.00 | 5,370.00 | 5,400.00 | 5,400.00 | 5,129 |
| 2023-06-30 | 5,390.00 | 5,410.00 | 5,110.00 | 5,380.00 | 5,380.00 | 12,965 |
| 2023-06-29 | 5,440.00 | 5,460.00 | 5,310.00 | 5,430.00 | 5,430.00 | 6,192 |
| 2023-06-28 | 5,390.00 | 5,500.00 | 5,350.00 | 5,450.00 | 5,450.00 | 5,282 |
| 2023-06-27 | 5,450.00 | 5,920.00 | 5,330.00 | 5,330.00 | 5,330.00 | 61,085 |
| 2023-06-26 | 5,310.00 | 5,530.00 | 5,300.00 | 5,450.00 | 5,450.00 | 11,064 |
| 2023-06-23 | 5,290.00 | 5,310.00 | 5,250.00 | 5,310.00 | 5,310.00 | 979 |
| 2023-06-22 | 5,200.00 | 5,290.00 | 5,200.00 | 5,290.00 | 5,290.00 | 4,646 |
| 2023-06-21 | 5,150.00 | 5,270.00 | 5,150.00 | 5,250.00 | 5,250.00 | 5,102 |
| 2023-06-20 | 5,300.00 | 5,300.00 | 5,010.00 | 5,150.00 | 5,150.00 | 11,630 |
| 2023-06-19 | 5,440.00 | 5,450.00 | 5,260.00 | 5,260.00 | 5,260.00 | 6,248 |
| 2023-06-16 | 5,450.00 | 5,460.00 | 5,340.00 | 5,440.00 | 5,440.00 | 5,016 |
| 2023-06-15 | 5,470.00 | 5,520.00 | 5,350.00 | 5,460.00 | 5,460.00 | 3,275 |
| 2023-06-14 | 5,450.00 | 5,580.00 | 5,400.00 | 5,470.00 | 5,470.00 | 5,361 |
| 2023-06-13 | 5,450.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,450.00 | 4,667 |
| 2023-06-12 | 5,460.00 | 5,480.00 | 5,410.00 | 5,460.00 | 5,460.00 | 2,152 |
| 2023-06-09 | 5,410.00 | 5,500.00 | 5,390.00 | 5,470.00 | 5,470.00 | 6,356 |
| 2023-06-08 | 5,420.00 | 5,490.00 | 5,320.00 | 5,460.00 | 5,460.00 | 3,984 |
| 2023-06-07 | 5,470.00 | 5,510.00 | 5,400.00 | 5,460.00 | 5,460.00 | 7,618 |
| 2023-06-05 | 5,420.00 | 5,480.00 | 5,290.00 | 5,470.00 | 5,470.00 | 12,910 |
| 2023-06-02 | 5,450.00 | 5,490.00 | 5,260.00 | 5,400.00 | 5,400.00 | 19,642 |
| 2023-06-01 | 5,620.00 | 5,670.00 | 5,400.00 | 5,480.00 | 5,480.00 | 11,195 |
| 2023-05-31 | 5,680.00 | 5,720.00 | 5,620.00 | 5,620.00 | 5,620.00 | 1,080 |
| 2023-05-30 | 5,700.00 | 5,730.00 | 5,610.00 | 5,720.00 | 5,720.00 | 3,299 |
| 2023-05-26 | 5,670.00 | 5,720.00 | 5,600.00 | 5,720.00 | 5,720.00 | 1,803 |
| 2023-05-25 | 5,800.00 | 5,830.00 | 5,660.00 | 5,720.00 | 5,720.00 | 7,420 |
| 2023-05-24 | 5,690.00 | 5,830.00 | 5,690.00 | 5,800.00 | 5,800.00 | 12,525 |
| 2023-05-23 | 5,840.00 | 5,840.00 | 5,670.00 | 5,740.00 | 5,740.00 | 6,295 |
| 2023-05-22 | 5,840.00 | 5,940.00 | 5,750.00 | 5,810.00 | 5,810.00 | 3,645 |
| 2023-05-19 | 5,830.00 | 5,900.00 | 5,790.00 | 5,840.00 | 5,840.00 | 1,791 |
| 2023-05-18 | 5,900.00 | 5,990.00 | 5,750.00 | 5,830.00 | 5,830.00 | 11,401 |
| 2023-05-17 | 5,900.00 | 5,970.00 | 5,790.00 | 5,900.00 | 5,900.00 | 4,200 |
| 2023-05-16 | 5,910.00 | 5,960.00 | 5,830.00 | 5,950.00 | 5,950.00 | 2,006 |
| 2023-05-15 | 5,950.00 | 5,990.00 | 5,800.00 | 5,960.00 | 5,960.00 | 3,655 |
| 2023-05-12 | 6,030.00 | 6,140.00 | 5,930.00 | 5,960.00 | 5,960.00 | 3,586 |
| 2023-05-11 | 6,080.00 | 6,160.00 | 6,000.00 | 6,080.00 | 6,080.00 | 4,567 |
| 2023-05-10 | 5,980.00 | 6,130.00 | 5,930.00 | 6,100.00 | 6,100.00 | 5,859 |
| 2023-05-09 | 6,040.00 | 6,120.00 | 5,990.00 | 6,020.00 | 6,020.00 | 2,626 |
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.