PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,580.00 | 6,630.00 | 6,400.00 | 6,600.00 | 6,600.00 | 9,067 |
| 2023-02-07 | 6,640.00 | 6,690.00 | 6,510.00 | 6,530.00 | 6,530.00 | 12,215 |
| 2023-02-06 | 6,700.00 | 6,740.00 | 6,530.00 | 6,640.00 | 6,640.00 | 7,745 |
| 2023-02-03 | 6,800.00 | 6,850.00 | 6,520.00 | 6,630.00 | 6,630.00 | 12,579 |
| 2023-02-02 | 6,850.00 | 6,880.00 | 6,730.00 | 6,800.00 | 6,800.00 | 14,818 |
| 2023-02-01 | 6,590.00 | 6,930.00 | 6,590.00 | 6,840.00 | 6,840.00 | 24,413 |
| 2023-01-31 | 6,700.00 | 6,710.00 | 6,390.00 | 6,660.00 | 6,660.00 | 20,033 |
| 2023-01-30 | 6,850.00 | 7,100.00 | 6,480.00 | 6,610.00 | 6,610.00 | 38,313 |
| 2023-01-27 | 6,300.00 | 7,190.00 | 6,250.00 | 6,810.00 | 6,810.00 | 124,392 |
| 2023-01-26 | 6,260.00 | 6,340.00 | 6,210.00 | 6,270.00 | 6,270.00 | 10,455 |
| 2023-01-25 | 6,390.00 | 6,450.00 | 6,060.00 | 6,280.00 | 6,280.00 | 76,647 |
| 2023-01-20 | 5,910.00 | 7,200.00 | 5,910.00 | 6,450.00 | 6,450.00 | 247,883 |
| 2023-01-19 | 6,330.00 | 6,330.00 | 5,810.00 | 5,930.00 | 5,930.00 | 51,347 |
| 2023-01-18 | 6,240.00 | 6,470.00 | 6,240.00 | 6,350.00 | 6,350.00 | 14,731 |
| 2023-01-17 | 6,780.00 | 6,830.00 | 6,240.00 | 6,240.00 | 6,240.00 | 31,734 |
| 2023-01-16 | 7,360.00 | 7,370.00 | 6,770.00 | 6,770.00 | 6,770.00 | 58,696 |
| 2023-01-13 | 7,290.00 | 7,440.00 | 7,140.00 | 7,380.00 | 7,380.00 | 46,856 |
| 2023-01-12 | 7,470.00 | 7,650.00 | 7,070.00 | 7,390.00 | 7,390.00 | 37,246 |
| 2023-01-11 | 7,200.00 | 7,780.00 | 7,130.00 | 7,450.00 | 7,450.00 | 113,708 |
| 2023-01-10 | 7,110.00 | 7,200.00 | 6,950.00 | 7,190.00 | 7,190.00 | 29,919 |
| 2023-01-09 | 6,700.00 | 7,240.00 | 6,570.00 | 6,950.00 | 6,950.00 | 44,296 |
| 2023-01-06 | 6,500.00 | 6,680.00 | 6,500.00 | 6,630.00 | 6,630.00 | 17,253 |
| 2023-01-05 | 6,530.00 | 6,680.00 | 6,400.00 | 6,630.00 | 6,630.00 | 16,928 |
| 2023-01-04 | 6,390.00 | 6,650.00 | 6,270.00 | 6,570.00 | 6,570.00 | 22,716 |
| 2023-01-03 | 6,400.00 | 6,470.00 | 5,940.00 | 6,470.00 | 6,470.00 | 26,563 |
| 2023-01-02 | 6,500.00 | 6,590.00 | 6,370.00 | 6,450.00 | 6,450.00 | 12,590 |
| 2022-12-29 | 6,530.00 | 6,620.00 | 6,200.00 | 6,500.00 | 6,500.00 | 18,063 |
| 2022-12-28 | 6,610.00 | 6,680.00 | 6,320.00 | 6,570.00 | 6,570.00 | 16,622 |
| 2022-12-27 | 6,470.00 | 6,620.00 | 6,420.00 | 6,550.00 | 6,550.00 | 15,160 |
| 2022-12-26 | 6,450.00 | 6,530.00 | 6,380.00 | 6,500.00 | 6,500.00 | 6,256 |
| 2022-12-23 | 6,490.00 | 6,580.00 | 6,170.00 | 6,530.00 | 6,530.00 | 23,298 |
| 2022-12-22 | 6,530.00 | 6,630.00 | 6,400.00 | 6,530.00 | 6,530.00 | 24,634 |
| 2022-12-21 | 6,330.00 | 6,600.00 | 6,260.00 | 6,540.00 | 6,540.00 | 28,261 |
| 2022-12-20 | 6,070.00 | 6,360.00 | 6,000.00 | 6,330.00 | 6,330.00 | 43,039 |
| 2022-12-19 | 6,130.00 | 6,370.00 | 5,750.00 | 6,130.00 | 6,130.00 | 52,498 |
| 2022-12-16 | 5,930.00 | 6,230.00 | 5,860.00 | 6,190.00 | 6,190.00 | 32,694 |
| 2022-12-15 | 5,840.00 | 5,980.00 | 5,740.00 | 5,930.00 | 5,930.00 | 27,565 |
| 2022-12-14 | 5,640.00 | 5,860.00 | 5,640.00 | 5,800.00 | 5,800.00 | 18,171 |
| 2022-12-13 | 5,600.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,640.00 | 8,818 |
| 2022-12-12 | 5,450.00 | 5,740.00 | 5,410.00 | 5,600.00 | 5,600.00 | 28,326 |
| 2022-12-09 | 5,370.00 | 5,460.00 | 5,250.00 | 5,410.00 | 5,410.00 | 8,789 |
| 2022-12-08 | 5,530.00 | 5,590.00 | 5,320.00 | 5,350.00 | 5,350.00 | 12,547 |
| 2022-12-07 | 5,640.00 | 5,640.00 | 5,500.00 | 5,560.00 | 5,560.00 | 10,363 |
| 2022-12-06 | 5,720.00 | 5,720.00 | 5,600.00 | 5,670.00 | 5,670.00 | 16,578 |
| 2022-12-05 | 5,780.00 | 5,790.00 | 5,560.00 | 5,700.00 | 5,700.00 | 22,468 |
| 2022-12-02 | 5,840.00 | 5,840.00 | 5,780.00 | 5,780.00 | 5,780.00 | 10,078 |
| 2022-12-01 | 5,850.00 | 5,850.00 | 5,780.00 | 5,840.00 | 5,840.00 | 21,982 |
| 2022-11-30 | 5,770.00 | 5,840.00 | 5,750.00 | 5,820.00 | 5,820.00 | 11,216 |
| 2022-11-29 | 5,700.00 | 5,830.00 | 5,680.00 | 5,820.00 | 5,820.00 | 17,615 |
| 2022-11-28 | 5,850.00 | 5,860.00 | 5,700.00 | 5,800.00 | 5,800.00 | 13,672 |
| 2022-11-25 | 5,780.00 | 5,850.00 | 5,660.00 | 5,810.00 | 5,810.00 | 46,465 |
| 2022-11-24 | 6,300.00 | 6,390.00 | 5,770.00 | 5,810.00 | 5,810.00 | 127,505 |
| 2022-11-23 | 7,310.00 | 7,450.00 | 6,110.00 | 6,240.00 | 6,240.00 | 252,366 |
| 2022-11-22 | 7,410.00 | 7,490.00 | 7,280.00 | 7,300.00 | 7,300.00 | 68,927 |
| 2022-11-21 | 7,430.00 | 7,430.00 | 7,300.00 | 7,420.00 | 7,420.00 | 10,894 |
| 2022-11-18 | 7,420.00 | 7,580.00 | 7,370.00 | 7,430.00 | 7,430.00 | 8,689 |
| 2022-11-17 | 7,390.00 | 7,480.00 | 7,280.00 | 7,450.00 | 7,450.00 | 9,906 |
| 2022-11-16 | 7,370.00 | 7,480.00 | 7,260.00 | 7,350.00 | 7,350.00 | 8,384 |
| 2022-11-15 | 7,420.00 | 7,440.00 | 7,270.00 | 7,410.00 | 7,410.00 | 12,973 |
| 2022-11-14 | 7,430.00 | 7,490.00 | 7,100.00 | 7,420.00 | 7,420.00 | 25,534 |
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.