PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,130.00 | 7,200.00 | 6,500.00 | 6,780.00 | 6,780.00 | 340,130 |
| 2026-04-17 | 7,200.00 | 8,400.00 | 6,870.00 | 7,290.00 | 7,290.00 | 933,402 |
| 2026-04-16 | 7,490.00 | 8,510.00 | 7,190.00 | 7,340.00 | 7,340.00 | 3,205,209 |
| 2026-04-15 | 5,800.00 | 7,470.00 | 5,630.00 | 6,550.00 | 6,550.00 | 1,255,236 |
| 2026-04-14 | 5,520.00 | 5,800.00 | 5,280.00 | 5,750.00 | 5,750.00 | 62,495 |
| 2026-04-13 | 5,100.00 | 5,610.00 | 5,010.00 | 5,520.00 | 5,520.00 | 45,965 |
| 2026-04-10 | 5,050.00 | 5,120.00 | 5,000.00 | 5,100.00 | 5,100.00 | 17,362 |
| 2026-04-09 | 5,150.00 | 5,160.00 | 5,010.00 | 5,050.00 | 5,050.00 | 17,271 |
| 2026-04-08 | 5,100.00 | 5,180.00 | 5,020.00 | 5,130.00 | 5,130.00 | 11,572 |
| 2026-04-07 | 5,300.00 | 5,320.00 | 5,010.00 | 5,090.00 | 5,090.00 | 25,161 |
| 2026-04-06 | 5,250.00 | 5,310.00 | 5,170.00 | 5,300.00 | 5,300.00 | 11,852 |
| 2026-04-03 | 4,970.00 | 5,310.00 | 4,970.00 | 5,250.00 | 5,250.00 | 23,042 |
| 2026-04-02 | 5,110.00 | 5,110.00 | 4,900.00 | 4,960.00 | 4,960.00 | 16,146 |
| 2026-04-01 | 5,160.00 | 5,240.00 | 5,070.00 | 5,110.00 | 5,110.00 | 15,740 |
| 2026-03-31 | 5,410.00 | 5,420.00 | 5,130.00 | 5,150.00 | 5,150.00 | 7,755 |
| 2026-03-30 | 5,500.00 | 5,500.00 | 5,300.00 | 5,410.00 | 5,410.00 | 2,175 |
| 2026-03-27 | 5,620.00 | 5,760.00 | 5,330.00 | 5,500.00 | 5,500.00 | 13,196 |
| 2026-03-26 | 5,360.00 | 5,760.00 | 5,320.00 | 5,540.00 | 5,540.00 | 31,104 |
| 2026-03-25 | 5,170.00 | 5,400.00 | 5,170.00 | 5,360.00 | 5,360.00 | 13,855 |
| 2026-03-24 | 4,970.00 | 5,400.00 | 4,885.00 | 5,200.00 | 5,200.00 | 24,841 |
| 2026-03-23 | 5,000.00 | 5,000.00 | 4,870.00 | 4,890.00 | 4,890.00 | 1,996 |
| 2026-03-20 | 4,980.00 | 4,995.00 | 4,875.00 | 4,990.00 | 4,990.00 | 2,633 |
| 2026-03-19 | 4,915.00 | 4,980.00 | 4,840.00 | 4,950.00 | 4,950.00 | 2,859 |
| 2026-03-18 | 5,010.00 | 5,020.00 | 4,855.00 | 4,955.00 | 4,955.00 | 7,517 |
| 2026-03-17 | 4,900.00 | 5,020.00 | 4,895.00 | 4,990.00 | 4,990.00 | 4,157 |
| 2026-03-16 | 4,980.00 | 4,980.00 | 4,725.00 | 4,900.00 | 4,900.00 | 17,927 |
| 2026-03-13 | 4,915.00 | 5,010.00 | 4,860.00 | 4,890.00 | 4,890.00 | 2,417 |
| 2026-03-12 | 5,010.00 | 5,020.00 | 4,890.00 | 4,955.00 | 4,955.00 | 3,293 |
| 2026-03-11 | 4,910.00 | 5,000.00 | 4,890.00 | 5,000.00 | 5,000.00 | 3,507 |
| 2026-03-10 | 4,915.00 | 4,995.00 | 4,825.00 | 4,910.00 | 4,910.00 | 32,221 |
| 2026-03-09 | 4,950.00 | 5,040.00 | 4,745.00 | 4,955.00 | 4,955.00 | 18,434 |
| 2026-03-06 | 5,100.00 | 5,140.00 | 4,880.00 | 4,975.00 | 4,975.00 | 12,059 |
| 2026-03-05 | 4,695.00 | 5,120.00 | 4,695.00 | 5,100.00 | 5,100.00 | 21,801 |
| 2026-03-04 | 5,040.00 | 5,040.00 | 4,505.00 | 4,555.00 | 4,555.00 | 47,952 |
| 2026-03-03 | 5,150.00 | 5,170.00 | 4,970.00 | 5,040.00 | 5,040.00 | 21,444 |
| 2026-02-27 | 5,120.00 | 5,160.00 | 5,080.00 | 5,150.00 | 5,150.00 | 10,736 |
| 2026-02-26 | 5,300.00 | 5,330.00 | 5,070.00 | 5,120.00 | 5,120.00 | 18,566 |
| 2026-02-25 | 5,250.00 | 5,450.00 | 5,200.00 | 5,300.00 | 5,300.00 | 19,594 |
| 2026-02-24 | 5,190.00 | 5,350.00 | 5,070.00 | 5,250.00 | 5,250.00 | 24,938 |
| 2026-02-23 | 5,210.00 | 5,300.00 | 5,180.00 | 5,220.00 | 5,220.00 | 8,819 |
| 2026-02-20 | 5,260.00 | 5,330.00 | 5,140.00 | 5,200.00 | 5,200.00 | 10,348 |
| 2026-02-19 | 5,290.00 | 5,340.00 | 5,250.00 | 5,300.00 | 5,300.00 | 4,534 |
| 2026-02-13 | 5,320.00 | 5,320.00 | 5,080.00 | 5,280.00 | 5,280.00 | 14,887 |
| 2026-02-12 | 5,360.00 | 5,360.00 | 5,200.00 | 5,260.00 | 5,260.00 | 8,394 |
| 2026-02-11 | 5,360.00 | 5,390.00 | 5,230.00 | 5,330.00 | 5,330.00 | 4,775 |
| 2026-02-10 | 5,220.00 | 5,380.00 | 5,150.00 | 5,350.00 | 5,350.00 | 18,144 |
| 2026-02-09 | 5,140.00 | 5,230.00 | 5,130.00 | 5,180.00 | 5,180.00 | 14,782 |
| 2026-02-06 | 5,190.00 | 5,190.00 | 4,980.00 | 5,140.00 | 5,140.00 | 18,594 |
| 2026-02-05 | 5,250.00 | 5,280.00 | 5,090.00 | 5,190.00 | 5,190.00 | 11,192 |
| 2026-02-04 | 5,160.00 | 5,400.00 | 5,100.00 | 5,250.00 | 5,250.00 | 30,626 |
| 2026-02-03 | 5,120.00 | 5,200.00 | 5,000.00 | 5,140.00 | 5,140.00 | 31,833 |
| 2026-02-02 | 5,350.00 | 5,350.00 | 5,070.00 | 5,100.00 | 5,100.00 | 29,416 |
| 2026-01-30 | 5,510.00 | 5,590.00 | 5,350.00 | 5,350.00 | 5,350.00 | 12,646 |
| 2026-01-29 | 5,660.00 | 5,660.00 | 5,360.00 | 5,580.00 | 5,580.00 | 16,556 |
| 2026-01-28 | 5,540.00 | 5,670.00 | 5,520.00 | 5,630.00 | 5,630.00 | 9,783 |
| 2026-01-27 | 5,500.00 | 5,600.00 | 5,400.00 | 5,530.00 | 5,530.00 | 18,864 |
| 2026-01-26 | 5,360.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 13,273 |
| 2026-01-23 | 5,310.00 | 5,380.00 | 5,100.00 | 5,360.00 | 5,360.00 | 19,521 |
| 2026-01-22 | 5,520.00 | 5,610.00 | 5,290.00 | 5,310.00 | 5,310.00 | 22,735 |
| 2026-01-21 | 5,200.00 | 5,540.00 | 5,160.00 | 5,500.00 | 5,500.00 | 65,260 |
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.