PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,000.00 | 8,020.00 | 7,930.00 | 7,970.00 | 7,970.00 | 2,059 |
| 2022-05-17 | 7,930.00 | 8,020.00 | 7,930.00 | 7,980.00 | 7,980.00 | 829 |
| 2022-05-16 | 8,040.00 | 8,100.00 | 7,960.00 | 7,990.00 | 7,990.00 | 690 |
| 2022-05-13 | 7,990.00 | 8,000.00 | 7,820.00 | 7,970.00 | 7,970.00 | 1,941 |
| 2022-05-12 | 7,880.00 | 8,000.00 | 7,840.00 | 7,900.00 | 7,900.00 | 2,503 |
| 2022-05-11 | 7,860.00 | 8,060.00 | 7,860.00 | 7,930.00 | 7,930.00 | 1,952 |
| 2022-05-10 | 8,100.00 | 8,100.00 | 7,840.00 | 7,880.00 | 7,880.00 | 3,663 |
| 2022-05-09 | 8,180.00 | 8,290.00 | 8,020.00 | 8,140.00 | 8,140.00 | 3,327 |
| 2022-05-06 | 8,150.00 | 8,230.00 | 8,100.00 | 8,190.00 | 8,190.00 | 1,593 |
| 2022-05-04 | 8,260.00 | 8,320.00 | 8,090.00 | 8,270.00 | 8,270.00 | 3,911 |
| 2022-05-03 | 8,300.00 | 8,320.00 | 8,200.00 | 8,260.00 | 8,260.00 | 4,768 |
| 2022-05-02 | 8,190.00 | 8,200.00 | 8,170.00 | 8,200.00 | 8,200.00 | 4,206 |
| 2022-04-29 | 8,200.00 | 8,280.00 | 8,170.00 | 8,200.00 | 8,200.00 | 4,593 |
| 2022-04-28 | 8,150.00 | 8,280.00 | 8,150.00 | 8,230.00 | 8,230.00 | 5,253 |
| 2022-04-27 | 8,050.00 | 8,190.00 | 7,840.00 | 8,150.00 | 8,150.00 | 7,540 |
| 2022-04-26 | 8,180.00 | 8,230.00 | 8,030.00 | 8,140.00 | 8,140.00 | 4,640 |
| 2022-04-25 | 8,170.00 | 8,280.00 | 8,170.00 | 8,180.00 | 8,180.00 | 2,968 |
| 2022-04-22 | 8,290.00 | 8,380.00 | 8,160.00 | 8,260.00 | 8,260.00 | 3,467 |
| 2022-04-21 | 8,320.00 | 8,400.00 | 8,160.00 | 8,300.00 | 8,300.00 | 10,965 |
| 2022-04-20 | 8,200.00 | 8,270.00 | 8,200.00 | 8,260.00 | 8,260.00 | 8,881 |
| 2022-04-19 | 8,330.00 | 8,330.00 | 8,190.00 | 8,240.00 | 8,240.00 | 2,947 |
| 2022-04-18 | 8,230.00 | 8,300.00 | 8,150.00 | 8,270.00 | 8,270.00 | 3,840 |
| 2022-04-15 | 8,200.00 | 8,280.00 | 8,120.00 | 8,190.00 | 8,190.00 | 4,455 |
| 2022-04-14 | 8,200.00 | 8,200.00 | 8,130.00 | 8,150.00 | 8,150.00 | 5,560 |
| 2022-04-13 | 8,030.00 | 8,300.00 | 7,940.00 | 8,200.00 | 8,200.00 | 10,565 |
| 2022-04-12 | 7,960.00 | 8,100.00 | 7,850.00 | 8,030.00 | 8,030.00 | 4,284 |
| 2022-04-11 | 8,170.00 | 8,220.00 | 7,730.00 | 8,000.00 | 8,000.00 | 9,688 |
| 2022-04-08 | 8,020.00 | 8,170.00 | 8,010.00 | 8,140.00 | 8,140.00 | 6,104 |
| 2022-04-07 | 8,400.00 | 8,400.00 | 8,010.00 | 8,010.00 | 8,010.00 | 19,852 |
| 2022-04-06 | 8,140.00 | 8,150.00 | 8,060.00 | 8,120.00 | 8,120.00 | 3,675 |
| 2022-04-05 | 8,110.00 | 8,160.00 | 8,090.00 | 8,150.00 | 8,150.00 | 2,829 |
| 2022-04-04 | 8,120.00 | 8,120.00 | 8,040.00 | 8,120.00 | 8,120.00 | 2,933 |
| 2022-04-01 | 8,100.00 | 8,150.00 | 8,070.00 | 8,120.00 | 8,120.00 | 5,798 |
| 2022-03-31 | 8,110.00 | 8,200.00 | 8,000.00 | 8,140.00 | 8,140.00 | 12,909 |
| 2022-03-30 | 8,420.00 | 8,480.00 | 8,040.00 | 8,100.00 | 8,100.00 | 22,783 |
| 2022-03-29 | 8,580.00 | 8,630.00 | 8,300.00 | 8,410.00 | 8,410.00 | 13,915 |
| 2022-03-28 | 8,580.00 | 8,680.00 | 8,500.00 | 8,590.00 | 8,590.00 | 3,179 |
| 2022-03-25 | 8,640.00 | 8,690.00 | 8,450.00 | 8,580.00 | 8,580.00 | 4,225 |
| 2022-03-24 | 8,500.00 | 8,670.00 | 8,410.00 | 8,550.00 | 8,550.00 | 21,845 |
| 2022-03-23 | 8,610.00 | 8,700.00 | 8,370.00 | 8,430.00 | 8,430.00 | 19,938 |
| 2022-03-22 | 8,520.00 | 8,650.00 | 8,250.00 | 8,600.00 | 8,600.00 | 24,541 |
| 2022-03-21 | 8,750.00 | 8,750.00 | 8,460.00 | 8,570.00 | 8,570.00 | 5,138 |
| 2022-03-18 | 8,700.00 | 8,750.00 | 8,630.00 | 8,700.00 | 8,700.00 | 1,194 |
| 2022-03-17 | 8,690.00 | 8,780.00 | 8,600.00 | 8,690.00 | 8,690.00 | 5,263 |
| 2022-03-16 | 8,660.00 | 8,660.00 | 8,560.00 | 8,640.00 | 8,640.00 | 1,202 |
| 2022-03-15 | 8,420.00 | 8,650.00 | 8,410.00 | 8,650.00 | 8,650.00 | 4,656 |
| 2022-03-14 | 8,550.00 | 8,800.00 | 8,000.00 | 8,490.00 | 8,490.00 | 12,562 |
| 2022-03-11 | 8,520.00 | 8,540.00 | 8,240.00 | 8,540.00 | 8,540.00 | 11,331 |
| 2022-03-10 | 8,560.00 | 8,680.00 | 8,350.00 | 8,490.00 | 8,490.00 | 3,686 |
| 2022-03-08 | 8,850.00 | 8,860.00 | 8,410.00 | 8,500.00 | 8,500.00 | 12,550 |
| 2022-03-07 | 8,740.00 | 8,920.00 | 8,730.00 | 8,850.00 | 8,850.00 | 1,480 |
| 2022-03-04 | 8,780.00 | 8,890.00 | 8,700.00 | 8,840.00 | 8,840.00 | 8,831 |
| 2022-03-03 | 8,900.00 | 8,900.00 | 8,740.00 | 8,780.00 | 8,780.00 | 3,245 |
| 2022-03-02 | 8,700.00 | 8,900.00 | 8,680.00 | 8,820.00 | 8,820.00 | 8,993 |
| 2022-02-28 | 8,770.00 | 8,890.00 | 8,620.00 | 8,790.00 | 8,790.00 | 5,560 |
| 2022-02-25 | 8,650.00 | 8,900.00 | 8,650.00 | 8,690.00 | 8,690.00 | 2,828 |
| 2022-02-24 | 8,840.00 | 8,940.00 | 8,470.00 | 8,700.00 | 8,700.00 | 6,157 |
| 2022-02-23 | 8,740.00 | 8,880.00 | 8,650.00 | 8,840.00 | 8,840.00 | 9,560 |
| 2022-02-22 | 8,810.00 | 8,950.00 | 8,440.00 | 8,800.00 | 8,800.00 | 13,695 |
| 2022-02-21 | 8,790.00 | 8,790.00 | 8,400.00 | 8,700.00 | 8,700.00 | 10,173 |
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.