PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,700.00 | 8,850.00 | 8,600.00 | 8,830.00 | 8,830.00 | 9,406 |
| 2022-02-17 | 8,880.00 | 8,980.00 | 8,730.00 | 8,870.00 | 8,870.00 | 11,394 |
| 2022-02-16 | 8,590.00 | 8,900.00 | 8,590.00 | 8,870.00 | 8,870.00 | 9,382 |
| 2022-02-15 | 8,470.00 | 8,680.00 | 8,470.00 | 8,510.00 | 8,510.00 | 2,792 |
| 2022-02-14 | 8,510.00 | 8,830.00 | 8,420.00 | 8,600.00 | 8,600.00 | 5,741 |
| 2022-02-11 | 8,920.00 | 8,920.00 | 8,650.00 | 8,850.00 | 8,850.00 | 5,821 |
| 2022-02-10 | 9,000.00 | 9,000.00 | 8,760.00 | 8,900.00 | 8,900.00 | 2,467 |
| 2022-02-09 | 8,890.00 | 9,000.00 | 8,890.00 | 8,950.00 | 8,950.00 | 3,549 |
| 2022-02-08 | 9,040.00 | 9,040.00 | 8,800.00 | 8,950.00 | 8,950.00 | 3,771 |
| 2022-02-07 | 8,890.00 | 9,090.00 | 8,810.00 | 8,950.00 | 8,950.00 | 5,235 |
| 2022-02-04 | 8,870.00 | 9,010.00 | 8,780.00 | 8,890.00 | 8,890.00 | 4,127 |
| 2022-02-03 | 8,840.00 | 9,000.00 | 8,650.00 | 8,940.00 | 8,940.00 | 4,556 |
| 2022-01-28 | 8,250.00 | 8,900.00 | 8,200.00 | 8,880.00 | 8,880.00 | 18,080 |
| 2022-01-27 | 8,340.00 | 8,470.00 | 8,060.00 | 8,240.00 | 8,240.00 | 4,652 |
| 2022-01-26 | 8,280.00 | 8,450.00 | 8,150.00 | 8,430.00 | 8,430.00 | 10,530 |
| 2022-01-25 | 8,630.00 | 8,720.00 | 8,140.00 | 8,350.00 | 8,350.00 | 5,861 |
| 2022-01-24 | 8,610.00 | 8,720.00 | 8,310.00 | 8,630.00 | 8,630.00 | 6,509 |
| 2022-01-21 | 8,800.00 | 8,800.00 | 8,380.00 | 8,650.00 | 8,650.00 | 14,115 |
| 2022-01-20 | 8,650.00 | 8,790.00 | 8,650.00 | 8,690.00 | 8,690.00 | 2,958 |
| 2022-01-19 | 8,740.00 | 8,960.00 | 8,300.00 | 8,750.00 | 8,750.00 | 4,804 |
| 2022-01-18 | 8,990.00 | 9,120.00 | 8,790.00 | 8,940.00 | 8,940.00 | 7,567 |
| 2022-01-17 | 9,270.00 | 9,270.00 | 8,950.00 | 9,000.00 | 9,000.00 | 16,025 |
| 2022-01-14 | 9,260.00 | 9,350.00 | 9,120.00 | 9,320.00 | 9,320.00 | 9,210 |
| 2022-01-13 | 9,300.00 | 9,370.00 | 9,070.00 | 9,350.00 | 9,350.00 | 8,115 |
| 2022-01-12 | 9,380.00 | 9,410.00 | 9,140.00 | 9,380.00 | 9,380.00 | 6,305 |
| 2022-01-11 | 9,350.00 | 9,390.00 | 9,100.00 | 9,380.00 | 9,380.00 | 11,380 |
| 2022-01-10 | 9,350.00 | 9,470.00 | 9,190.00 | 9,380.00 | 9,380.00 | 6,841 |
| 2022-01-07 | 9,450.00 | 9,520.00 | 9,310.00 | 9,430.00 | 9,430.00 | 7,943 |
| 2022-01-06 | 9,290.00 | 9,850.00 | 9,290.00 | 9,390.00 | 9,390.00 | 21,682 |
| 2022-01-05 | 9,410.00 | 9,440.00 | 9,240.00 | 9,390.00 | 9,390.00 | 7,356 |
| 2022-01-04 | 9,270.00 | 9,410.00 | 9,220.00 | 9,410.00 | 9,410.00 | 13,502 |
| 2022-01-03 | 9,440.00 | 9,440.00 | 9,260.00 | 9,270.00 | 9,270.00 | 7,031 |
| 2021-12-30 | 9,340.00 | 9,470.00 | 9,280.00 | 9,350.00 | 9,350.00 | 19,469 |
| 2021-12-29 | 9,260.00 | 9,390.00 | 9,210.00 | 9,330.00 | 9,330.00 | 18,324 |
| 2021-12-28 | 9,400.00 | 9,400.00 | 8,980.00 | 9,330.00 | 9,330.00 | 25,243 |
| 2021-12-27 | 9,250.00 | 9,430.00 | 9,250.00 | 9,390.00 | 9,390.00 | 30,651 |
| 2021-12-24 | 9,070.00 | 9,350.00 | 9,000.00 | 9,260.00 | 9,260.00 | 39,434 |
| 2021-12-23 | 8,830.00 | 9,050.00 | 8,780.00 | 9,030.00 | 9,030.00 | 23,130 |
| 2021-12-22 | 8,870.00 | 8,970.00 | 8,770.00 | 8,820.00 | 8,820.00 | 11,357 |
| 2021-12-21 | 8,870.00 | 8,870.00 | 8,660.00 | 8,840.00 | 8,840.00 | 14,036 |
| 2021-12-20 | 8,450.00 | 8,850.00 | 8,450.00 | 8,830.00 | 8,830.00 | 50,197 |
| 2021-12-17 | 8,290.00 | 8,530.00 | 8,070.00 | 8,510.00 | 8,510.00 | 23,520 |
| 2021-12-16 | 8,010.00 | 8,420.00 | 7,990.00 | 8,240.00 | 8,240.00 | 30,186 |
| 2021-12-15 | 7,960.00 | 8,030.00 | 7,910.00 | 8,010.00 | 8,010.00 | 7,116 |
| 2021-12-14 | 7,960.00 | 8,050.00 | 7,890.00 | 7,990.00 | 7,990.00 | 6,966 |
| 2021-12-13 | 7,920.00 | 7,960.00 | 7,830.00 | 7,960.00 | 7,960.00 | 8,480 |
| 2021-12-10 | 7,840.00 | 8,000.00 | 7,780.00 | 7,880.00 | 7,880.00 | 3,843 |
| 2021-12-09 | 7,840.00 | 7,880.00 | 7,710.00 | 7,840.00 | 7,840.00 | 11,491 |
| 2021-12-08 | 7,800.00 | 8,000.00 | 7,720.00 | 7,790.00 | 7,790.00 | 13,545 |
| 2021-12-07 | 7,780.00 | 7,980.00 | 7,680.00 | 7,800.00 | 7,800.00 | 10,979 |
| 2021-12-06 | 7,860.00 | 7,940.00 | 7,670.00 | 7,710.00 | 7,710.00 | 14,794 |
| 2021-12-03 | 7,890.00 | 7,970.00 | 7,560.00 | 7,860.00 | 7,860.00 | 29,273 |
| 2021-12-02 | 7,750.00 | 7,850.00 | 7,600.00 | 7,830.00 | 7,830.00 | 4,676 |
| 2021-12-01 | 7,800.00 | 7,800.00 | 7,650.00 | 7,750.00 | 7,750.00 | 10,299 |
| 2021-11-30 | 8,010.00 | 8,080.00 | 7,780.00 | 7,780.00 | 7,780.00 | 18,323 |
| 2021-11-29 | 8,050.00 | 8,130.00 | 7,900.00 | 8,050.00 | 8,050.00 | 15,776 |
| 2021-11-26 | 8,310.00 | 8,400.00 | 8,210.00 | 8,300.00 | 8,300.00 | 5,015 |
| 2021-11-25 | 8,400.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 5,857 |
| 2021-11-24 | 8,390.00 | 8,550.00 | 8,290.00 | 8,370.00 | 8,370.00 | 9,613 |
| 2021-11-23 | 8,550.00 | 8,650.00 | 8,300.00 | 8,350.00 | 8,350.00 | 10,424 |
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.