PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,455.00 | 4,590.00 | 4,440.00 | 4,565.00 | 4,565.00 | 4,946 |
| 2026-07-16 | 4,565.00 | 4,590.00 | 4,425.00 | 4,565.00 | 4,565.00 | 4,956 |
| 2026-07-15 | 4,470.00 | 4,590.00 | 4,340.00 | 4,560.00 | 4,560.00 | 6,159 |
| 2026-07-14 | 4,560.00 | 4,560.00 | 4,345.00 | 4,470.00 | 4,470.00 | 47,149 |
| 2026-07-13 | 4,680.00 | 4,750.00 | 4,395.00 | 4,525.00 | 4,525.00 | 9,134 |
| 2026-07-10 | 4,575.00 | 4,700.00 | 4,560.00 | 4,680.00 | 4,680.00 | 1,566 |
| 2026-07-09 | 4,450.00 | 4,615.00 | 4,450.00 | 4,580.00 | 4,580.00 | 1,504 |
| 2026-07-08 | 4,600.00 | 4,850.00 | 4,350.00 | 4,525.00 | 4,525.00 | 35,109 |
| 2026-07-07 | 4,750.00 | 4,750.00 | 4,520.00 | 4,610.00 | 4,610.00 | 6,131 |
| 2026-07-06 | 4,830.00 | 4,895.00 | 4,550.00 | 4,770.00 | 4,770.00 | 4,512 |
| 2026-07-03 | 4,890.00 | 4,890.00 | 4,650.00 | 4,780.00 | 4,780.00 | 4,512 |
| 2026-07-02 | 4,900.00 | 4,900.00 | 4,725.00 | 4,885.00 | 4,885.00 | 2,085 |
| 2026-07-01 | 4,830.00 | 4,910.00 | 4,650.00 | 4,890.00 | 4,890.00 | 5,237 |
| 2026-06-30 | 4,700.00 | 4,830.00 | 4,560.00 | 4,830.00 | 4,830.00 | 7,948 |
| 2026-06-29 | 4,220.00 | 4,650.00 | 4,220.00 | 4,650.00 | 4,650.00 | 9,017 |
| 2026-06-26 | 4,350.00 | 4,500.00 | 4,245.00 | 4,330.00 | 4,330.00 | 11,143 |
| 2026-06-25 | 4,565.00 | 4,650.00 | 4,310.00 | 4,345.00 | 4,345.00 | 15,577 |
| 2026-06-24 | 4,600.00 | 4,600.00 | 4,405.00 | 4,595.00 | 4,595.00 | 13,200 |
| 2026-06-23 | 4,850.00 | 4,880.00 | 4,380.00 | 4,540.00 | 4,540.00 | 25,404 |
| 2026-06-22 | 4,850.00 | 5,110.00 | 4,550.00 | 4,850.00 | 4,850.00 | 49,971 |
| 2026-06-19 | 4,695.00 | 5,020.00 | 4,505.00 | 4,885.00 | 4,885.00 | 28,244 |
| 2026-06-18 | 4,840.00 | 4,945.00 | 4,640.00 | 4,700.00 | 4,700.00 | 6,862 |
| 2026-06-17 | 4,670.00 | 4,850.00 | 4,560.00 | 4,815.00 | 4,815.00 | 12,052 |
| 2026-06-16 | 4,810.00 | 4,845.00 | 4,595.00 | 4,675.00 | 4,675.00 | 22,699 |
| 2026-06-15 | 4,950.00 | 4,965.00 | 4,695.00 | 4,795.00 | 4,795.00 | 27,806 |
| 2026-06-12 | 4,600.00 | 5,000.00 | 4,595.00 | 4,830.00 | 4,830.00 | 30,600 |
| 2026-06-11 | 4,510.00 | 4,700.00 | 4,375.00 | 4,600.00 | 4,600.00 | 27,639 |
| 2026-06-10 | 4,710.00 | 4,800.00 | 4,500.00 | 4,510.00 | 4,510.00 | 20,867 |
| 2026-06-09 | 4,570.00 | 4,800.00 | 4,515.00 | 4,710.00 | 4,710.00 | 6,838 |
| 2026-06-08 | 4,990.00 | 4,990.00 | 4,550.00 | 4,565.00 | 4,565.00 | 25,891 |
| 2026-06-05 | 5,120.00 | 5,150.00 | 4,855.00 | 5,030.00 | 5,030.00 | 9,202 |
| 2026-06-04 | 4,900.00 | 5,140.00 | 4,900.00 | 5,110.00 | 5,110.00 | 10,193 |
| 2026-06-02 | 5,270.00 | 5,450.00 | 4,900.00 | 4,905.00 | 4,905.00 | 48,513 |
| 2026-06-01 | 5,100.00 | 5,350.00 | 4,700.00 | 5,270.00 | 5,270.00 | 60,338 |
| 2026-05-29 | 5,190.00 | 5,190.00 | 4,945.00 | 5,070.00 | 5,070.00 | 35,674 |
| 2026-05-28 | 5,300.00 | 5,370.00 | 5,000.00 | 5,140.00 | 5,140.00 | 33,845 |
| 2026-05-27 | 5,150.00 | 5,550.00 | 4,905.00 | 5,230.00 | 5,230.00 | 158,758 |
| 2026-05-26 | 5,400.00 | 5,470.00 | 5,110.00 | 5,170.00 | 5,170.00 | 59,685 |
| 2026-05-22 | 5,360.00 | 5,570.00 | 5,360.00 | 5,390.00 | 5,390.00 | 26,726 |
| 2026-05-21 | 5,700.00 | 5,840.00 | 5,350.00 | 5,360.00 | 5,360.00 | 75,190 |
| 2026-05-20 | 5,800.00 | 5,940.00 | 5,450.00 | 5,680.00 | 5,680.00 | 65,474 |
| 2026-05-19 | 6,220.00 | 6,440.00 | 5,720.00 | 5,720.00 | 5,720.00 | 119,446 |
| 2026-05-18 | 6,780.00 | 6,890.00 | 6,220.00 | 6,250.00 | 6,250.00 | 155,068 |
| 2026-05-15 | 6,170.00 | 7,080.00 | 6,120.00 | 6,890.00 | 6,890.00 | 433,053 |
| 2026-05-14 | 6,110.00 | 6,430.00 | 5,950.00 | 6,170.00 | 6,170.00 | 188,923 |
| 2026-05-13 | 6,610.00 | 6,680.00 | 5,980.00 | 6,110.00 | 6,110.00 | 173,888 |
| 2026-05-12 | 6,150.00 | 6,850.00 | 5,900.00 | 6,500.00 | 6,500.00 | 568,919 |
| 2026-05-11 | 6,200.00 | 6,200.00 | 5,620.00 | 5,830.00 | 5,830.00 | 263,433 |
| 2026-05-08 | 5,780.00 | 6,380.00 | 5,650.00 | 6,200.00 | 6,200.00 | 297,802 |
| 2026-05-07 | 5,780.00 | 5,850.00 | 5,660.00 | 5,770.00 | 5,770.00 | 29,466 |
| 2026-05-06 | 5,780.00 | 5,850.00 | 5,550.00 | 5,780.00 | 5,780.00 | 57,781 |
| 2026-05-04 | 5,970.00 | 5,990.00 | 5,600.00 | 5,760.00 | 5,760.00 | 107,570 |
| 2026-04-30 | 6,010.00 | 6,050.00 | 5,770.00 | 5,950.00 | 5,950.00 | 69,510 |
| 2026-04-29 | 5,940.00 | 6,030.00 | 5,800.00 | 6,000.00 | 6,000.00 | 53,538 |
| 2026-04-28 | 6,170.00 | 6,170.00 | 5,760.00 | 6,010.00 | 6,010.00 | 211,657 |
| 2026-04-27 | 6,010.00 | 6,260.00 | 5,870.00 | 6,200.00 | 6,200.00 | 138,058 |
| 2026-04-24 | 6,020.00 | 6,200.00 | 5,830.00 | 5,990.00 | 5,990.00 | 238,849 |
| 2026-04-23 | 6,150.00 | 6,160.00 | 5,940.00 | 6,020.00 | 6,020.00 | 107,520 |
| 2026-04-22 | 6,220.00 | 6,430.00 | 6,020.00 | 6,080.00 | 6,080.00 | 149,089 |
| 2026-04-21 | 6,780.00 | 6,840.00 | 6,160.00 | 6,280.00 | 6,280.00 | 275,809 |
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.