PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,200.00 | 5,540.00 | 5,160.00 | 5,500.00 | 5,500.00 | 65,260 |
| 2026-01-20 | 5,000.00 | 5,350.00 | 5,000.00 | 5,130.00 | 5,130.00 | 19,856 |
| 2026-01-19 | 5,130.00 | 5,190.00 | 4,860.00 | 5,050.00 | 5,050.00 | 17,273 |
| 2026-01-16 | 5,280.00 | 5,280.00 | 5,110.00 | 5,190.00 | 5,190.00 | 11,296 |
| 2026-01-15 | 5,330.00 | 5,400.00 | 5,160.00 | 5,270.00 | 5,270.00 | 9,197 |
| 2026-01-14 | 5,420.00 | 5,420.00 | 5,220.00 | 5,330.00 | 5,330.00 | 7,561 |
| 2026-01-13 | 5,250.00 | 5,430.00 | 5,180.00 | 5,400.00 | 5,400.00 | 22,986 |
| 2026-01-12 | 5,370.00 | 5,440.00 | 5,190.00 | 5,320.00 | 5,320.00 | 10,682 |
| 2026-01-09 | 5,200.00 | 5,440.00 | 5,130.00 | 5,410.00 | 5,410.00 | 17,032 |
| 2026-01-08 | 5,130.00 | 5,230.00 | 5,090.00 | 5,200.00 | 5,200.00 | 7,486 |
| 2026-01-07 | 5,350.00 | 5,360.00 | 5,120.00 | 5,130.00 | 5,130.00 | 10,470 |
| 2026-01-06 | 5,350.00 | 5,430.00 | 5,220.00 | 5,360.00 | 5,360.00 | 16,308 |
| 2026-01-05 | 5,530.00 | 5,530.00 | 5,310.00 | 5,350.00 | 5,350.00 | 22,906 |
| 2026-01-02 | 5,570.00 | 5,600.00 | 5,430.00 | 5,530.00 | 5,530.00 | 9,157 |
| 2025-12-30 | 5,700.00 | 5,790.00 | 5,550.00 | 5,600.00 | 5,600.00 | 8,001 |
| 2025-12-29 | 5,600.00 | 5,800.00 | 5,480.00 | 5,730.00 | 5,730.00 | 18,805 |
| 2025-12-26 | 5,720.00 | 5,770.00 | 5,600.00 | 5,650.00 | 5,650.00 | 13,540 |
| 2025-12-24 | 5,850.00 | 5,880.00 | 5,610.00 | 5,790.00 | 5,790.00 | 23,506 |
| 2025-12-23 | 5,890.00 | 5,900.00 | 5,710.00 | 5,850.00 | 5,850.00 | 8,660 |
| 2025-12-22 | 5,940.00 | 5,940.00 | 5,760.00 | 5,890.00 | 5,890.00 | 15,893 |
| 2025-12-19 | 5,820.00 | 6,000.00 | 5,800.00 | 5,890.00 | 5,890.00 | 7,733 |
| 2025-12-18 | 5,820.00 | 5,930.00 | 5,740.00 | 5,870.00 | 5,870.00 | 2,409 |
| 2025-12-17 | 5,790.00 | 5,940.00 | 5,750.00 | 5,870.00 | 5,870.00 | 14,022 |
| 2025-12-16 | 5,780.00 | 5,900.00 | 5,650.00 | 5,850.00 | 5,850.00 | 16,908 |
| 2025-12-15 | 5,940.00 | 5,940.00 | 5,660.00 | 5,780.00 | 5,780.00 | 13,696 |
| 2025-12-12 | 5,900.00 | 5,980.00 | 5,800.00 | 5,960.00 | 5,960.00 | 9,558 |
| 2025-12-11 | 5,900.00 | 5,990.00 | 5,860.00 | 5,970.00 | 5,970.00 | 6,475 |
| 2025-12-10 | 6,060.00 | 6,060.00 | 5,870.00 | 5,900.00 | 5,900.00 | 7,804 |
| 2025-12-09 | 5,880.00 | 6,050.00 | 5,820.00 | 6,050.00 | 6,050.00 | 12,352 |
| 2025-12-08 | 6,010.00 | 6,100.00 | 5,850.00 | 5,900.00 | 5,900.00 | 13,673 |
| 2025-12-05 | 5,900.00 | 6,100.00 | 5,790.00 | 6,070.00 | 6,070.00 | 30,024 |
| 2025-12-04 | 5,800.00 | 5,900.00 | 5,760.00 | 5,890.00 | 5,890.00 | 11,907 |
| 2025-12-03 | 5,820.00 | 5,880.00 | 5,750.00 | 5,840.00 | 5,840.00 | 4,237 |
| 2025-12-02 | 5,670.00 | 5,900.00 | 5,660.00 | 5,870.00 | 5,870.00 | 21,550 |
| 2025-12-01 | 5,700.00 | 5,780.00 | 5,600.00 | 5,720.00 | 5,720.00 | 12,762 |
| 2025-11-28 | 5,550.00 | 5,780.00 | 5,440.00 | 5,730.00 | 5,730.00 | 44,414 |
| 2025-11-27 | 5,630.00 | 5,640.00 | 5,480.00 | 5,550.00 | 5,550.00 | 6,092 |
| 2025-11-26 | 5,580.00 | 5,690.00 | 5,420.00 | 5,630.00 | 5,630.00 | 17,350 |
| 2025-11-25 | 5,620.00 | 5,700.00 | 5,150.00 | 5,580.00 | 5,580.00 | 44,733 |
| 2025-11-24 | 5,650.00 | 5,650.00 | 5,430.00 | 5,620.00 | 5,620.00 | 8,807 |
| 2025-11-21 | 5,750.00 | 5,830.00 | 5,530.00 | 5,560.00 | 5,560.00 | 14,063 |
| 2025-11-20 | 5,720.00 | 5,840.00 | 5,710.00 | 5,790.00 | 5,790.00 | 3,030 |
| 2025-11-19 | 5,600.00 | 5,740.00 | 5,440.00 | 5,720.00 | 5,720.00 | 11,282 |
| 2025-11-18 | 5,840.00 | 5,840.00 | 5,570.00 | 5,600.00 | 5,600.00 | 16,008 |
| 2025-11-17 | 5,970.00 | 5,970.00 | 5,760.00 | 5,760.00 | 5,760.00 | 9,025 |
| 2025-11-14 | 5,800.00 | 6,020.00 | 5,720.00 | 5,890.00 | 5,890.00 | 15,582 |
| 2025-11-13 | 6,000.00 | 6,030.00 | 5,860.00 | 5,910.00 | 5,910.00 | 14,953 |
| 2025-11-12 | 5,930.00 | 6,000.00 | 5,820.00 | 5,980.00 | 5,980.00 | 5,081 |
| 2025-11-11 | 6,000.00 | 6,000.00 | 5,710.00 | 5,930.00 | 5,930.00 | 17,308 |
| 2025-11-10 | 5,980.00 | 6,050.00 | 5,890.00 | 5,950.00 | 5,950.00 | 5,861 |
| 2025-11-07 | 5,890.00 | 5,990.00 | 5,710.00 | 5,980.00 | 5,980.00 | 61,079 |
| 2025-11-06 | 5,910.00 | 6,000.00 | 5,780.00 | 5,930.00 | 5,930.00 | 8,499 |
| 2025-11-05 | 6,050.00 | 6,070.00 | 5,720.00 | 5,940.00 | 5,940.00 | 20,830 |
| 2025-11-04 | 5,620.00 | 6,080.00 | 5,550.00 | 6,040.00 | 6,040.00 | 41,049 |
| 2025-11-03 | 5,900.00 | 5,900.00 | 5,640.00 | 5,640.00 | 5,640.00 | 26,838 |
| 2025-10-31 | 5,980.00 | 5,980.00 | 5,820.00 | 5,900.00 | 5,900.00 | 10,168 |
| 2025-10-30 | 6,000.00 | 6,000.00 | 5,850.00 | 5,860.00 | 5,860.00 | 21,191 |
| 2025-10-29 | 6,140.00 | 6,180.00 | 5,910.00 | 6,030.00 | 6,030.00 | 28,759 |
| 2025-10-28 | 6,170.00 | 6,330.00 | 6,060.00 | 6,100.00 | 6,100.00 | 32,556 |
| 2025-10-27 | 6,100.00 | 6,180.00 | 6,040.00 | 6,170.00 | 6,170.00 | 25,300 |
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.