PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,090.00 | 6,240.00 | 6,040.00 | 6,120.00 | 6,120.00 | 17,277 |
| 2025-10-23 | 6,120.00 | 6,290.00 | 6,050.00 | 6,100.00 | 6,100.00 | 22,749 |
| 2025-10-22 | 6,040.00 | 6,160.00 | 5,980.00 | 6,130.00 | 6,130.00 | 16,063 |
| 2025-10-21 | 6,140.00 | 6,200.00 | 5,950.00 | 6,040.00 | 6,040.00 | 19,835 |
| 2025-10-20 | 6,280.00 | 6,330.00 | 6,080.00 | 6,140.00 | 6,140.00 | 16,808 |
| 2025-10-17 | 6,320.00 | 6,320.00 | 6,060.00 | 6,150.00 | 6,150.00 | 36,642 |
| 2025-10-16 | 6,040.00 | 6,400.00 | 6,020.00 | 6,340.00 | 6,340.00 | 50,128 |
| 2025-10-15 | 5,760.00 | 6,200.00 | 5,760.00 | 6,040.00 | 6,040.00 | 32,933 |
| 2025-10-14 | 6,010.00 | 6,040.00 | 5,710.00 | 5,760.00 | 5,760.00 | 25,196 |
| 2025-10-13 | 5,980.00 | 6,150.00 | 5,910.00 | 6,000.00 | 6,000.00 | 23,117 |
| 2025-10-10 | 5,980.00 | 6,100.00 | 5,810.00 | 6,060.00 | 6,060.00 | 22,685 |
| 2025-10-02 | 5,940.00 | 6,050.00 | 5,910.00 | 5,940.00 | 5,940.00 | 8,253 |
| 2025-10-01 | 6,060.00 | 6,100.00 | 5,920.00 | 5,940.00 | 5,940.00 | 14,838 |
| 2025-09-30 | 6,120.00 | 6,130.00 | 5,940.00 | 6,060.00 | 6,060.00 | 5,995 |
| 2025-09-29 | 6,030.00 | 6,140.00 | 6,010.00 | 6,120.00 | 6,120.00 | 13,919 |
| 2025-09-26 | 6,080.00 | 6,140.00 | 5,930.00 | 6,020.00 | 6,020.00 | 13,040 |
| 2025-09-25 | 6,060.00 | 6,130.00 | 5,990.00 | 6,080.00 | 6,080.00 | 9,289 |
| 2025-09-24 | 6,300.00 | 6,360.00 | 6,040.00 | 6,060.00 | 6,060.00 | 29,226 |
| 2025-09-23 | 6,160.00 | 6,440.00 | 6,000.00 | 6,300.00 | 6,300.00 | 68,489 |
| 2025-09-22 | 5,970.00 | 6,150.00 | 5,970.00 | 6,120.00 | 6,120.00 | 18,352 |
| 2025-09-19 | 5,980.00 | 6,040.00 | 5,900.00 | 6,040.00 | 6,040.00 | 17,321 |
| 2025-09-18 | 6,030.00 | 6,030.00 | 5,900.00 | 5,990.00 | 5,990.00 | 10,624 |
| 2025-09-17 | 6,180.00 | 6,180.00 | 5,930.00 | 5,980.00 | 5,980.00 | 12,807 |
| 2025-09-16 | 6,240.00 | 6,270.00 | 6,100.00 | 6,180.00 | 6,180.00 | 15,633 |
| 2025-09-15 | 6,210.00 | 6,300.00 | 6,100.00 | 6,240.00 | 6,240.00 | 13,229 |
| 2025-09-12 | 6,290.00 | 6,340.00 | 6,100.00 | 6,240.00 | 6,240.00 | 13,059 |
| 2025-09-11 | 6,280.00 | 6,300.00 | 6,180.00 | 6,290.00 | 6,290.00 | 9,989 |
| 2025-09-10 | 6,200.00 | 6,280.00 | 6,080.00 | 6,270.00 | 6,270.00 | 12,787 |
| 2025-09-09 | 6,150.00 | 6,260.00 | 6,130.00 | 6,200.00 | 6,200.00 | 16,880 |
| 2025-09-08 | 6,100.00 | 6,240.00 | 5,900.00 | 6,160.00 | 6,160.00 | 21,052 |
| 2025-09-05 | 5,970.00 | 6,080.00 | 5,920.00 | 6,020.00 | 6,020.00 | 17,476 |
| 2025-09-04 | 6,080.00 | 6,100.00 | 5,780.00 | 6,020.00 | 6,020.00 | 12,808 |
| 2025-09-03 | 6,080.00 | 6,140.00 | 6,000.00 | 6,080.00 | 6,080.00 | 4,092 |
| 2025-09-02 | 5,940.00 | 6,100.00 | 5,900.00 | 6,080.00 | 6,080.00 | 16,447 |
| 2025-09-01 | 6,040.00 | 6,340.00 | 5,960.00 | 5,970.00 | 5,970.00 | 19,773 |
| 2025-08-29 | 5,930.00 | 6,080.00 | 5,830.00 | 6,050.00 | 6,050.00 | 13,846 |
| 2025-08-28 | 6,050.00 | 6,100.00 | 5,870.00 | 5,980.00 | 5,980.00 | 15,802 |
| 2025-08-27 | 5,950.00 | 6,060.00 | 5,810.00 | 6,040.00 | 6,040.00 | 12,299 |
| 2025-08-26 | 5,960.00 | 6,000.00 | 5,880.00 | 5,950.00 | 5,950.00 | 6,137 |
| 2025-08-25 | 6,030.00 | 6,060.00 | 5,870.00 | 5,950.00 | 5,950.00 | 9,854 |
| 2025-08-22 | 5,940.00 | 6,060.00 | 5,880.00 | 5,980.00 | 5,980.00 | 10,848 |
| 2025-08-21 | 5,710.00 | 6,040.00 | 5,700.00 | 5,940.00 | 5,940.00 | 12,146 |
| 2025-08-20 | 5,640.00 | 5,800.00 | 5,590.00 | 5,710.00 | 5,710.00 | 17,248 |
| 2025-08-19 | 5,920.00 | 5,920.00 | 5,700.00 | 5,730.00 | 5,730.00 | 14,520 |
| 2025-08-18 | 6,030.00 | 6,140.00 | 5,800.00 | 5,810.00 | 5,810.00 | 18,352 |
| 2025-08-14 | 6,050.00 | 6,180.00 | 5,950.00 | 6,070.00 | 6,070.00 | 12,261 |
| 2025-08-13 | 6,060.00 | 6,260.00 | 5,920.00 | 5,970.00 | 5,970.00 | 26,577 |
| 2025-08-12 | 5,960.00 | 6,080.00 | 5,930.00 | 6,060.00 | 6,060.00 | 12,064 |
| 2025-08-11 | 6,300.00 | 6,300.00 | 5,960.00 | 5,960.00 | 5,960.00 | 25,028 |
| 2025-08-08 | 6,200.00 | 6,370.00 | 6,120.00 | 6,220.00 | 6,220.00 | 17,833 |
| 2025-08-07 | 6,050.00 | 6,200.00 | 6,030.00 | 6,150.00 | 6,150.00 | 11,498 |
| 2025-08-06 | 6,050.00 | 6,270.00 | 5,920.00 | 6,170.00 | 6,170.00 | 23,216 |
| 2025-08-05 | 6,120.00 | 6,280.00 | 5,910.00 | 6,050.00 | 6,050.00 | 22,541 |
| 2025-08-04 | 6,150.00 | 6,150.00 | 5,990.00 | 6,120.00 | 6,120.00 | 19,948 |
| 2025-08-01 | 6,520.00 | 6,520.00 | 5,990.00 | 6,100.00 | 6,100.00 | 57,072 |
| 2025-07-31 | 6,450.00 | 6,580.00 | 6,320.00 | 6,530.00 | 6,530.00 | 17,594 |
| 2025-07-30 | 6,670.00 | 6,700.00 | 6,350.00 | 6,420.00 | 6,420.00 | 25,328 |
| 2025-07-29 | 6,470.00 | 6,730.00 | 6,380.00 | 6,670.00 | 6,670.00 | 26,957 |
| 2025-07-28 | 6,620.00 | 6,660.00 | 6,320.00 | 6,500.00 | 6,500.00 | 43,455 |
| 2025-07-25 | 6,840.00 | 6,890.00 | 6,600.00 | 6,600.00 | 6,600.00 | 45,376 |
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.