PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,570.00 | 7,600.00 | 7,100.00 | 7,450.00 | 7,450.00 | 42,138 |
| 2022-11-10 | 7,620.00 | 7,620.00 | 7,410.00 | 7,500.00 | 7,500.00 | 7,511 |
| 2022-11-09 | 7,630.00 | 7,690.00 | 7,410.00 | 7,550.00 | 7,550.00 | 10,924 |
| 2022-11-08 | 7,580.00 | 7,690.00 | 7,340.00 | 7,490.00 | 7,490.00 | 13,396 |
| 2022-11-07 | 7,450.00 | 7,820.00 | 7,450.00 | 7,500.00 | 7,500.00 | 28,564 |
| 2022-11-04 | 7,160.00 | 7,470.00 | 7,160.00 | 7,450.00 | 7,450.00 | 25,224 |
| 2022-11-03 | 7,380.00 | 7,410.00 | 7,150.00 | 7,160.00 | 7,160.00 | 20,872 |
| 2022-11-02 | 7,600.00 | 7,760.00 | 7,050.00 | 7,490.00 | 7,490.00 | 57,508 |
| 2022-11-01 | 7,270.00 | 7,900.00 | 7,240.00 | 7,640.00 | 7,640.00 | 74,674 |
| 2022-10-31 | 7,600.00 | 7,650.00 | 6,850.00 | 7,420.00 | 7,420.00 | 136,834 |
| 2022-10-28 | 7,500.00 | 9,000.00 | 7,420.00 | 7,570.00 | 7,570.00 | 635,363 |
| 2022-10-27 | 6,300.00 | 8,200.00 | 6,290.00 | 7,500.00 | 7,500.00 | 951,246 |
| 2022-10-26 | 6,100.00 | 7,800.00 | 6,090.00 | 6,500.00 | 6,500.00 | 275,205 |
| 2022-10-25 | 5,980.00 | 6,380.00 | 5,950.00 | 6,000.00 | 6,000.00 | 18,105 |
| 2022-10-24 | 6,100.00 | 6,320.00 | 5,820.00 | 5,990.00 | 5,990.00 | 23,075 |
| 2022-10-21 | 5,700.00 | 6,690.00 | 5,550.00 | 6,000.00 | 6,000.00 | 56,807 |
| 2022-10-20 | 5,630.00 | 5,760.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,761 |
| 2022-10-19 | 5,700.00 | 5,700.00 | 5,550.00 | 5,690.00 | 5,690.00 | 16,576 |
| 2022-10-18 | 5,580.00 | 5,690.00 | 5,580.00 | 5,690.00 | 5,690.00 | 3,935 |
| 2022-10-17 | 5,540.00 | 5,620.00 | 5,500.00 | 5,620.00 | 5,620.00 | 2,706 |
| 2022-10-14 | 5,470.00 | 5,600.00 | 5,470.00 | 5,600.00 | 5,600.00 | 4,131 |
| 2022-10-13 | 5,700.00 | 5,700.00 | 5,450.00 | 5,470.00 | 5,470.00 | 3,848 |
| 2022-10-12 | 5,900.00 | 5,940.00 | 5,690.00 | 5,710.00 | 5,710.00 | 4,689 |
| 2022-10-11 | 6,130.00 | 6,150.00 | 5,900.00 | 5,960.00 | 5,960.00 | 4,195 |
| 2022-10-07 | 6,170.00 | 6,170.00 | 6,040.00 | 6,160.00 | 6,160.00 | 2,782 |
| 2022-10-06 | 6,180.00 | 6,190.00 | 6,110.00 | 6,190.00 | 6,190.00 | 1,287 |
| 2022-10-05 | 6,260.00 | 6,260.00 | 6,090.00 | 6,180.00 | 6,180.00 | 2,157 |
| 2022-10-04 | 6,190.00 | 6,230.00 | 6,060.00 | 6,200.00 | 6,200.00 | 7,185 |
| 2022-09-30 | 6,170.00 | 6,180.00 | 5,900.00 | 6,180.00 | 6,180.00 | 4,717 |
| 2022-09-29 | 6,260.00 | 6,310.00 | 6,000.00 | 6,170.00 | 6,170.00 | 5,503 |
| 2022-09-28 | 6,180.00 | 6,250.00 | 6,030.00 | 6,160.00 | 6,160.00 | 2,683 |
| 2022-09-27 | 6,160.00 | 6,200.00 | 6,000.00 | 6,160.00 | 6,160.00 | 3,117 |
| 2022-09-26 | 6,450.00 | 6,450.00 | 6,050.00 | 6,160.00 | 6,160.00 | 7,675 |
| 2022-09-23 | 6,460.00 | 6,460.00 | 6,250.00 | 6,430.00 | 6,430.00 | 6,037 |
| 2022-09-22 | 6,400.00 | 6,430.00 | 6,260.00 | 6,430.00 | 6,430.00 | 5,036 |
| 2022-09-21 | 6,540.00 | 6,540.00 | 6,300.00 | 6,420.00 | 6,420.00 | 10,111 |
| 2022-09-20 | 6,560.00 | 6,560.00 | 6,320.00 | 6,540.00 | 6,540.00 | 10,518 |
| 2022-09-19 | 6,500.00 | 6,560.00 | 6,360.00 | 6,560.00 | 6,560.00 | 2,309 |
| 2022-09-16 | 6,570.00 | 6,590.00 | 6,380.00 | 6,560.00 | 6,560.00 | 5,174 |
| 2022-09-15 | 6,520.00 | 6,600.00 | 6,370.00 | 6,570.00 | 6,570.00 | 11,490 |
| 2022-09-14 | 6,700.00 | 6,700.00 | 6,390.00 | 6,580.00 | 6,580.00 | 10,541 |
| 2022-09-13 | 6,800.00 | 6,810.00 | 6,630.00 | 6,720.00 | 6,720.00 | 1,772 |
| 2022-09-08 | 6,580.00 | 6,800.00 | 6,580.00 | 6,700.00 | 6,700.00 | 1,134 |
| 2022-09-07 | 6,600.00 | 6,610.00 | 6,420.00 | 6,580.00 | 6,580.00 | 10,873 |
| 2022-09-06 | 6,840.00 | 6,960.00 | 6,590.00 | 6,600.00 | 6,600.00 | 16,411 |
| 2022-09-05 | 6,880.00 | 7,040.00 | 6,700.00 | 6,850.00 | 6,850.00 | 4,675 |
| 2022-09-02 | 6,920.00 | 7,100.00 | 6,800.00 | 6,950.00 | 6,950.00 | 1,923 |
| 2022-09-01 | 6,900.00 | 7,030.00 | 6,770.00 | 6,960.00 | 6,960.00 | 2,276 |
| 2022-08-31 | 6,990.00 | 6,990.00 | 6,780.00 | 6,950.00 | 6,950.00 | 3,025 |
| 2022-08-30 | 6,990.00 | 7,000.00 | 6,810.00 | 6,990.00 | 6,990.00 | 3,599 |
| 2022-08-29 | 6,900.00 | 7,000.00 | 6,840.00 | 6,990.00 | 6,990.00 | 934 |
| 2022-08-26 | 7,160.00 | 7,230.00 | 7,060.00 | 7,060.00 | 7,060.00 | 2,951 |
| 2022-08-25 | 7,180.00 | 7,400.00 | 7,070.00 | 7,130.00 | 7,130.00 | 6,949 |
| 2022-08-24 | 7,360.00 | 7,360.00 | 7,040.00 | 7,220.00 | 7,220.00 | 6,871 |
| 2022-08-23 | 7,410.00 | 7,410.00 | 7,270.00 | 7,360.00 | 7,360.00 | 1,281 |
| 2022-08-22 | 7,510.00 | 7,510.00 | 7,320.00 | 7,340.00 | 7,340.00 | 4,375 |
| 2022-08-19 | 7,500.00 | 7,600.00 | 7,380.00 | 7,500.00 | 7,500.00 | 6,665 |
| 2022-08-18 | 7,470.00 | 7,600.00 | 7,390.00 | 7,520.00 | 7,520.00 | 7,802 |
| 2022-08-17 | 7,640.00 | 7,640.00 | 7,260.00 | 7,550.00 | 7,550.00 | 4,045 |
| 2022-08-16 | 7,510.00 | 7,740.00 | 7,440.00 | 7,550.00 | 7,550.00 | 4,407 |
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.