PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,900.00 | 7,040.00 | 6,690.00 | 6,870.00 | 6,870.00 | 67,367 |
| 2025-07-23 | 7,000.00 | 7,030.00 | 6,710.00 | 6,800.00 | 6,800.00 | 100,637 |
| 2025-07-22 | 6,080.00 | 7,400.00 | 6,010.00 | 7,000.00 | 7,000.00 | 476,581 |
| 2025-07-21 | 6,130.00 | 6,190.00 | 6,000.00 | 6,080.00 | 6,080.00 | 9,803 |
| 2025-07-18 | 6,330.00 | 6,370.00 | 6,100.00 | 6,130.00 | 6,130.00 | 10,900 |
| 2025-07-17 | 6,260.00 | 6,370.00 | 5,980.00 | 6,330.00 | 6,330.00 | 20,832 |
| 2025-07-16 | 6,140.00 | 6,320.00 | 6,010.00 | 6,230.00 | 6,230.00 | 17,500 |
| 2025-07-15 | 6,210.00 | 6,350.00 | 6,050.00 | 6,150.00 | 6,150.00 | 25,523 |
| 2025-07-14 | 6,210.00 | 6,340.00 | 6,150.00 | 6,280.00 | 6,280.00 | 12,533 |
| 2025-07-11 | 5,980.00 | 6,270.00 | 5,860.00 | 6,210.00 | 6,210.00 | 23,337 |
| 2025-07-10 | 6,120.00 | 6,170.00 | 5,950.00 | 5,980.00 | 5,980.00 | 9,387 |
| 2025-07-09 | 5,930.00 | 6,140.00 | 5,890.00 | 6,070.00 | 6,070.00 | 9,516 |
| 2025-07-08 | 6,020.00 | 6,020.00 | 5,830.00 | 5,900.00 | 5,900.00 | 5,493 |
| 2025-07-07 | 5,800.00 | 6,000.00 | 5,710.00 | 6,000.00 | 6,000.00 | 11,985 |
| 2025-07-04 | 6,260.00 | 6,260.00 | 5,640.00 | 5,800.00 | 5,800.00 | 99,649 |
| 2025-07-03 | 6,160.00 | 6,380.00 | 6,100.00 | 6,260.00 | 6,260.00 | 11,114 |
| 2025-07-02 | 6,170.00 | 6,260.00 | 5,990.00 | 6,160.00 | 6,160.00 | 49,723 |
| 2025-07-01 | 6,240.00 | 6,240.00 | 6,160.00 | 6,200.00 | 6,200.00 | 8,572 |
| 2025-06-30 | 6,270.00 | 6,300.00 | 6,100.00 | 6,150.00 | 6,150.00 | 13,464 |
| 2025-06-27 | 6,300.00 | 6,410.00 | 6,150.00 | 6,250.00 | 6,250.00 | 17,827 |
| 2025-06-26 | 6,480.00 | 6,580.00 | 6,300.00 | 6,460.00 | 6,460.00 | 17,833 |
| 2025-06-25 | 6,260.00 | 6,500.00 | 6,250.00 | 6,470.00 | 6,470.00 | 33,652 |
| 2025-06-24 | 6,260.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 37,668 |
| 2025-06-23 | 6,400.00 | 6,460.00 | 6,190.00 | 6,200.00 | 6,200.00 | 14,045 |
| 2025-06-20 | 6,200.00 | 6,460.00 | 6,100.00 | 6,400.00 | 6,400.00 | 29,157 |
| 2025-06-19 | 6,340.00 | 6,400.00 | 6,080.00 | 6,200.00 | 6,200.00 | 24,104 |
| 2025-06-18 | 6,330.00 | 6,390.00 | 6,290.00 | 6,340.00 | 6,340.00 | 9,364 |
| 2025-06-17 | 6,330.00 | 6,410.00 | 6,240.00 | 6,380.00 | 6,380.00 | 23,162 |
| 2025-06-16 | 6,400.00 | 6,500.00 | 6,190.00 | 6,330.00 | 6,330.00 | 12,965 |
| 2025-06-13 | 6,600.00 | 6,600.00 | 5,960.00 | 6,400.00 | 6,400.00 | 52,358 |
| 2025-06-12 | 6,500.00 | 6,680.00 | 6,500.00 | 6,600.00 | 6,600.00 | 22,848 |
| 2025-06-11 | 6,560.00 | 6,660.00 | 6,470.00 | 6,500.00 | 6,500.00 | 16,908 |
| 2025-06-10 | 6,400.00 | 6,590.00 | 6,400.00 | 6,540.00 | 6,540.00 | 24,392 |
| 2025-06-09 | 6,340.00 | 6,480.00 | 6,180.00 | 6,400.00 | 6,400.00 | 19,923 |
| 2025-06-05 | 6,320.00 | 6,410.00 | 6,170.00 | 6,380.00 | 6,380.00 | 24,916 |
| 2025-06-04 | 6,420.00 | 6,490.00 | 6,290.00 | 6,320.00 | 6,320.00 | 13,123 |
| 2025-06-02 | 6,380.00 | 6,510.00 | 6,180.00 | 6,420.00 | 6,420.00 | 19,417 |
| 2025-05-30 | 6,420.00 | 6,500.00 | 6,110.00 | 6,440.00 | 6,440.00 | 30,643 |
| 2025-05-29 | 6,470.00 | 6,640.00 | 6,220.00 | 6,420.00 | 6,420.00 | 24,009 |
| 2025-05-28 | 6,550.00 | 6,760.00 | 6,330.00 | 6,460.00 | 6,460.00 | 62,941 |
| 2025-05-27 | 5,660.00 | 6,490.00 | 5,500.00 | 6,480.00 | 6,480.00 | 86,674 |
| 2025-05-26 | 5,880.00 | 5,960.00 | 5,520.00 | 5,660.00 | 5,660.00 | 34,989 |
| 2025-05-23 | 6,060.00 | 6,060.00 | 5,840.00 | 5,880.00 | 5,880.00 | 8,486 |
| 2025-05-22 | 5,970.00 | 6,050.00 | 5,940.00 | 6,040.00 | 6,040.00 | 6,487 |
| 2025-05-21 | 5,970.00 | 6,210.00 | 5,940.00 | 6,020.00 | 6,020.00 | 21,600 |
| 2025-05-20 | 5,770.00 | 6,000.00 | 5,740.00 | 5,970.00 | 5,970.00 | 11,458 |
| 2025-05-19 | 6,060.00 | 6,120.00 | 5,710.00 | 5,770.00 | 5,770.00 | 30,043 |
| 2025-05-16 | 6,110.00 | 6,170.00 | 5,840.00 | 6,100.00 | 6,100.00 | 32,405 |
| 2025-05-15 | 6,000.00 | 6,110.00 | 5,850.00 | 6,110.00 | 6,110.00 | 20,170 |
| 2025-05-14 | 6,160.00 | 6,180.00 | 5,850.00 | 6,000.00 | 6,000.00 | 38,832 |
| 2025-05-13 | 5,830.00 | 6,280.00 | 5,790.00 | 6,070.00 | 6,070.00 | 42,693 |
| 2025-05-12 | 5,790.00 | 5,930.00 | 5,700.00 | 5,800.00 | 5,800.00 | 19,760 |
| 2025-05-09 | 5,620.00 | 5,900.00 | 5,580.00 | 5,790.00 | 5,790.00 | 32,044 |
| 2025-05-08 | 5,640.00 | 5,660.00 | 5,500.00 | 5,600.00 | 5,600.00 | 19,125 |
| 2025-05-07 | 5,690.00 | 5,690.00 | 5,460.00 | 5,640.00 | 5,640.00 | 14,748 |
| 2025-05-02 | 5,820.00 | 5,920.00 | 5,660.00 | 5,700.00 | 5,700.00 | 36,511 |
| 2025-04-30 | 5,720.00 | 5,880.00 | 5,620.00 | 5,800.00 | 5,800.00 | 17,575 |
| 2025-04-29 | 5,670.00 | 5,800.00 | 5,600.00 | 5,680.00 | 5,680.00 | 5,324 |
| 2025-04-28 | 5,700.00 | 5,760.00 | 5,570.00 | 5,680.00 | 5,680.00 | 9,218 |
| 2025-04-25 | 5,680.00 | 5,690.00 | 5,400.00 | 5,660.00 | 5,660.00 | 42,050 |
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.