PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,560.00 | 7,620.00 | 7,400.00 | 7,600.00 | 7,600.00 | 5,170 |
| 2022-08-11 | 7,550.00 | 7,670.00 | 7,260.00 | 7,640.00 | 7,640.00 | 13,491 |
| 2022-08-10 | 7,930.00 | 8,000.00 | 7,530.00 | 7,550.00 | 7,550.00 | 12,557 |
| 2022-08-09 | 8,100.00 | 8,100.00 | 7,750.00 | 7,930.00 | 7,930.00 | 7,327 |
| 2022-08-08 | 8,140.00 | 8,250.00 | 7,980.00 | 8,050.00 | 8,050.00 | 4,641 |
| 2022-08-05 | 7,970.00 | 8,310.00 | 7,970.00 | 8,150.00 | 8,150.00 | 28,161 |
| 2022-08-04 | 7,820.00 | 7,980.00 | 7,800.00 | 7,970.00 | 7,970.00 | 5,995 |
| 2022-08-03 | 7,800.00 | 7,910.00 | 7,640.00 | 7,900.00 | 7,900.00 | 9,585 |
| 2022-08-02 | 7,810.00 | 7,810.00 | 7,740.00 | 7,800.00 | 7,800.00 | 2,163 |
| 2022-08-01 | 7,880.00 | 7,910.00 | 7,800.00 | 7,810.00 | 7,810.00 | 4,328 |
| 2022-07-29 | 7,970.00 | 7,980.00 | 7,770.00 | 7,960.00 | 7,960.00 | 9,290 |
| 2022-07-28 | 8,020.00 | 8,020.00 | 7,810.00 | 7,970.00 | 7,970.00 | 8,984 |
| 2022-07-27 | 7,900.00 | 8,200.00 | 7,710.00 | 8,020.00 | 8,020.00 | 37,452 |
| 2022-07-26 | 7,830.00 | 7,910.00 | 7,600.00 | 7,900.00 | 7,900.00 | 18,712 |
| 2022-07-25 | 7,650.00 | 8,410.00 | 7,500.00 | 7,910.00 | 7,910.00 | 210,320 |
| 2022-07-22 | 7,080.00 | 7,390.00 | 7,080.00 | 7,360.00 | 7,360.00 | 10,202 |
| 2022-07-21 | 6,950.00 | 7,190.00 | 6,890.00 | 7,150.00 | 7,150.00 | 16,092 |
| 2022-07-20 | 6,680.00 | 7,000.00 | 6,650.00 | 6,970.00 | 6,970.00 | 24,017 |
| 2022-07-19 | 6,750.00 | 6,750.00 | 6,620.00 | 6,670.00 | 6,670.00 | 3,815 |
| 2022-07-18 | 6,620.00 | 6,690.00 | 6,600.00 | 6,620.00 | 6,620.00 | 10,550 |
| 2022-07-15 | 6,600.00 | 6,600.00 | 6,500.00 | 6,590.00 | 6,590.00 | 3,506 |
| 2022-07-14 | 6,620.00 | 6,620.00 | 6,490.00 | 6,600.00 | 6,600.00 | 5,510 |
| 2022-07-13 | 6,560.00 | 6,660.00 | 6,450.00 | 6,600.00 | 6,600.00 | 4,391 |
| 2022-07-12 | 6,580.00 | 6,620.00 | 6,430.00 | 6,600.00 | 6,600.00 | 6,502 |
| 2022-07-11 | 6,970.00 | 7,650.00 | 6,570.00 | 6,610.00 | 6,610.00 | 61,297 |
| 2022-07-08 | 6,570.00 | 6,630.00 | 6,500.00 | 6,610.00 | 6,610.00 | 8,224 |
| 2022-07-07 | 6,670.00 | 6,730.00 | 6,430.00 | 6,560.00 | 6,560.00 | 33,424 |
| 2022-07-06 | 6,700.00 | 6,800.00 | 6,500.00 | 6,670.00 | 6,670.00 | 9,844 |
| 2022-07-05 | 6,650.00 | 6,810.00 | 6,650.00 | 6,740.00 | 6,740.00 | 2,421 |
| 2022-07-04 | 6,750.00 | 6,770.00 | 6,540.00 | 6,710.00 | 6,710.00 | 4,268 |
| 2022-07-01 | 6,740.00 | 6,800.00 | 6,580.00 | 6,720.00 | 6,720.00 | 2,114 |
| 2022-06-30 | 6,630.00 | 6,800.00 | 6,440.00 | 6,740.00 | 6,740.00 | 12,251 |
| 2022-06-29 | 6,600.00 | 6,650.00 | 6,580.00 | 6,640.00 | 6,640.00 | 983 |
| 2022-06-28 | 6,870.00 | 6,870.00 | 6,600.00 | 6,600.00 | 6,600.00 | 5,124 |
| 2022-06-27 | 6,930.00 | 6,970.00 | 6,690.00 | 6,790.00 | 6,790.00 | 20,882 |
| 2022-06-24 | 6,580.00 | 6,800.00 | 6,540.00 | 6,790.00 | 6,790.00 | 12,970 |
| 2022-06-23 | 6,660.00 | 6,670.00 | 6,300.00 | 6,590.00 | 6,590.00 | 13,944 |
| 2022-06-22 | 6,950.00 | 7,250.00 | 6,630.00 | 6,650.00 | 6,650.00 | 13,031 |
| 2022-06-21 | 7,010.00 | 7,010.00 | 6,820.00 | 7,000.00 | 7,000.00 | 1,242 |
| 2022-06-20 | 7,100.00 | 7,140.00 | 6,880.00 | 7,050.00 | 7,050.00 | 5,590 |
| 2022-06-17 | 7,160.00 | 7,370.00 | 6,880.00 | 7,150.00 | 7,150.00 | 5,015 |
| 2022-06-16 | 7,540.00 | 7,690.00 | 6,990.00 | 7,240.00 | 7,240.00 | 12,683 |
| 2022-06-15 | 7,250.00 | 7,400.00 | 7,000.00 | 7,250.00 | 7,250.00 | 8,234 |
| 2022-06-14 | 7,300.00 | 7,340.00 | 6,900.00 | 7,250.00 | 7,250.00 | 9,581 |
| 2022-06-13 | 7,640.00 | 7,640.00 | 7,110.00 | 7,300.00 | 7,300.00 | 14,276 |
| 2022-06-10 | 7,760.00 | 7,770.00 | 7,540.00 | 7,640.00 | 7,640.00 | 3,740 |
| 2022-06-09 | 7,770.00 | 7,890.00 | 7,670.00 | 7,680.00 | 7,680.00 | 3,053 |
| 2022-06-08 | 7,850.00 | 7,930.00 | 7,770.00 | 7,780.00 | 7,780.00 | 6,660 |
| 2022-06-07 | 7,900.00 | 7,960.00 | 7,820.00 | 7,820.00 | 7,820.00 | 6,364 |
| 2022-06-03 | 7,820.00 | 7,920.00 | 7,700.00 | 7,920.00 | 7,920.00 | 5,127 |
| 2022-06-02 | 7,750.00 | 7,880.00 | 7,740.00 | 7,830.00 | 7,830.00 | 4,307 |
| 2022-05-31 | 7,990.00 | 7,990.00 | 7,770.00 | 7,800.00 | 7,800.00 | 17,423 |
| 2022-05-30 | 7,890.00 | 7,970.00 | 7,700.00 | 7,950.00 | 7,950.00 | 14,647 |
| 2022-05-27 | 7,800.00 | 7,870.00 | 7,690.00 | 7,800.00 | 7,800.00 | 4,926 |
| 2022-05-26 | 7,950.00 | 7,950.00 | 7,770.00 | 7,800.00 | 7,800.00 | 4,887 |
| 2022-05-25 | 8,000.00 | 8,040.00 | 7,900.00 | 7,900.00 | 7,900.00 | 4,056 |
| 2022-05-24 | 7,950.00 | 8,030.00 | 7,820.00 | 7,900.00 | 7,900.00 | 8,181 |
| 2022-05-23 | 7,850.00 | 8,050.00 | 7,820.00 | 7,950.00 | 7,950.00 | 6,980 |
| 2022-05-20 | 7,940.00 | 7,940.00 | 7,800.00 | 7,890.00 | 7,890.00 | 5,269 |
| 2022-05-19 | 7,870.00 | 8,080.00 | 7,860.00 | 7,940.00 | 7,940.00 | 1,242 |
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.