PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,170.00 | 6,170.00 | 6,020.00 | 6,090.00 | 6,090.00 | 3,616 |
| 2023-05-04 | 5,860.00 | 6,190.00 | 5,760.00 | 6,080.00 | 6,080.00 | 14,981 |
| 2023-05-03 | 5,980.00 | 5,980.00 | 5,830.00 | 5,900.00 | 5,900.00 | 2,228 |
| 2023-05-02 | 6,120.00 | 6,190.00 | 5,910.00 | 5,920.00 | 5,920.00 | 4,938 |
| 2023-04-28 | 6,200.00 | 6,240.00 | 6,000.00 | 6,050.00 | 6,050.00 | 5,685 |
| 2023-04-27 | 6,110.00 | 6,300.00 | 5,980.00 | 6,100.00 | 6,100.00 | 7,956 |
| 2023-04-26 | 6,230.00 | 6,380.00 | 6,100.00 | 6,150.00 | 6,150.00 | 6,067 |
| 2023-04-25 | 6,230.00 | 6,350.00 | 6,110.00 | 6,290.00 | 6,290.00 | 4,875 |
| 2023-04-24 | 6,300.00 | 6,380.00 | 6,220.00 | 6,270.00 | 6,270.00 | 5,587 |
| 2023-04-21 | 6,200.00 | 6,310.00 | 6,100.00 | 6,290.00 | 6,290.00 | 8,688 |
| 2023-04-20 | 6,320.00 | 6,450.00 | 6,050.00 | 6,200.00 | 6,200.00 | 18,025 |
| 2023-04-19 | 6,090.00 | 6,450.00 | 6,080.00 | 6,350.00 | 6,350.00 | 27,202 |
| 2023-04-18 | 6,080.00 | 6,170.00 | 5,990.00 | 6,140.00 | 6,140.00 | 17,688 |
| 2023-04-17 | 5,840.00 | 6,170.00 | 5,750.00 | 6,140.00 | 6,140.00 | 25,201 |
| 2023-04-14 | 5,680.00 | 5,840.00 | 5,680.00 | 5,840.00 | 5,840.00 | 8,741 |
| 2023-04-13 | 5,650.00 | 5,750.00 | 5,640.00 | 5,680.00 | 5,680.00 | 3,034 |
| 2023-04-12 | 5,530.00 | 5,730.00 | 5,450.00 | 5,700.00 | 5,700.00 | 14,998 |
| 2023-04-11 | 5,510.00 | 5,580.00 | 5,380.00 | 5,480.00 | 5,480.00 | 8,720 |
| 2023-04-10 | 5,840.00 | 5,970.00 | 5,520.00 | 5,550.00 | 5,550.00 | 19,648 |
| 2023-04-07 | 5,830.00 | 5,910.00 | 5,720.00 | 5,840.00 | 5,840.00 | 12,744 |
| 2023-04-06 | 5,770.00 | 5,970.00 | 5,680.00 | 5,850.00 | 5,850.00 | 24,735 |
| 2023-04-05 | 5,560.00 | 5,950.00 | 5,560.00 | 5,800.00 | 5,800.00 | 17,105 |
| 2023-04-04 | 5,510.00 | 5,610.00 | 5,410.00 | 5,600.00 | 5,600.00 | 6,883 |
| 2023-04-03 | 5,540.00 | 5,670.00 | 5,450.00 | 5,500.00 | 5,500.00 | 4,870 |
| 2023-03-31 | 5,680.00 | 5,700.00 | 5,470.00 | 5,540.00 | 5,540.00 | 8,677 |
| 2023-03-30 | 5,250.00 | 5,620.00 | 5,210.00 | 5,530.00 | 5,530.00 | 23,968 |
| 2023-03-29 | 5,180.00 | 5,250.00 | 5,100.00 | 5,240.00 | 5,240.00 | 11,988 |
| 2023-03-28 | 5,120.00 | 5,170.00 | 5,080.00 | 5,140.00 | 5,140.00 | 8,764 |
| 2023-03-27 | 5,100.00 | 5,190.00 | 4,900.00 | 5,120.00 | 5,120.00 | 9,087 |
| 2023-03-24 | 5,110.00 | 5,230.00 | 5,000.00 | 5,120.00 | 5,120.00 | 15,471 |
| 2023-03-23 | 5,200.00 | 5,240.00 | 5,050.00 | 5,110.00 | 5,110.00 | 10,356 |
| 2023-03-22 | 5,320.00 | 5,440.00 | 5,110.00 | 5,110.00 | 5,110.00 | 26,381 |
| 2023-03-21 | 5,350.00 | 5,390.00 | 5,270.00 | 5,330.00 | 5,330.00 | 10,255 |
| 2023-03-20 | 5,390.00 | 5,400.00 | 5,320.00 | 5,350.00 | 5,350.00 | 7,520 |
| 2023-03-17 | 5,460.00 | 5,520.00 | 5,330.00 | 5,380.00 | 5,380.00 | 31,315 |
| 2023-03-16 | 5,650.00 | 5,690.00 | 5,420.00 | 5,460.00 | 5,460.00 | 10,027 |
| 2023-03-15 | 5,650.00 | 5,690.00 | 5,500.00 | 5,690.00 | 5,690.00 | 6,562 |
| 2023-03-14 | 5,650.00 | 5,730.00 | 5,320.00 | 5,550.00 | 5,550.00 | 13,937 |
| 2023-03-13 | 5,600.00 | 5,820.00 | 5,590.00 | 5,700.00 | 5,700.00 | 9,011 |
| 2023-03-10 | 5,780.00 | 5,870.00 | 5,760.00 | 5,780.00 | 5,780.00 | 4,610 |
| 2023-03-09 | 5,850.00 | 5,890.00 | 5,670.00 | 5,840.00 | 5,840.00 | 10,506 |
| 2023-03-08 | 5,890.00 | 6,080.00 | 5,810.00 | 5,850.00 | 5,850.00 | 6,926 |
| 2023-03-07 | 5,850.00 | 5,910.00 | 5,760.00 | 5,890.00 | 5,890.00 | 12,464 |
| 2023-03-06 | 6,060.00 | 6,060.00 | 5,850.00 | 5,850.00 | 5,850.00 | 8,420 |
| 2023-03-03 | 5,730.00 | 6,300.00 | 5,680.00 | 5,860.00 | 5,860.00 | 56,392 |
| 2023-03-02 | 5,670.00 | 5,750.00 | 5,620.00 | 5,670.00 | 5,670.00 | 5,942 |
| 2023-02-28 | 5,750.00 | 5,750.00 | 5,600.00 | 5,660.00 | 5,660.00 | 4,203 |
| 2023-02-27 | 5,890.00 | 5,930.00 | 5,620.00 | 5,670.00 | 5,670.00 | 8,610 |
| 2023-02-24 | 5,990.00 | 6,300.00 | 5,820.00 | 5,850.00 | 5,850.00 | 17,162 |
| 2023-02-23 | 5,960.00 | 6,030.00 | 5,940.00 | 5,990.00 | 5,990.00 | 2,938 |
| 2023-02-22 | 6,050.00 | 6,100.00 | 5,940.00 | 5,980.00 | 5,980.00 | 6,523 |
| 2023-02-21 | 5,920.00 | 6,330.00 | 5,880.00 | 6,050.00 | 6,050.00 | 10,589 |
| 2023-02-20 | 5,900.00 | 5,980.00 | 5,860.00 | 5,890.00 | 5,890.00 | 13,455 |
| 2023-02-17 | 6,000.00 | 6,080.00 | 5,880.00 | 5,900.00 | 5,900.00 | 19,806 |
| 2023-02-16 | 5,950.00 | 6,160.00 | 5,920.00 | 5,920.00 | 5,920.00 | 31,884 |
| 2023-02-15 | 6,150.00 | 6,180.00 | 5,800.00 | 6,000.00 | 6,000.00 | 21,403 |
| 2023-02-14 | 6,210.00 | 6,270.00 | 6,080.00 | 6,140.00 | 6,140.00 | 10,929 |
| 2023-02-13 | 6,430.00 | 6,470.00 | 6,210.00 | 6,210.00 | 6,210.00 | 15,634 |
| 2023-02-10 | 6,590.00 | 6,590.00 | 6,400.00 | 6,460.00 | 6,460.00 | 5,642 |
| 2023-02-09 | 6,600.00 | 6,660.00 | 6,540.00 | 6,590.00 | 6,590.00 | 5,145 |
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.