PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,740.00 | 5,760.00 | 5,530.00 | 5,680.00 | 5,680.00 | 26,695 |
| 2025-04-23 | 5,700.00 | 5,870.00 | 5,530.00 | 5,740.00 | 5,740.00 | 40,456 |
| 2025-04-22 | 5,600.00 | 5,880.00 | 5,510.00 | 5,700.00 | 5,700.00 | 32,511 |
| 2025-04-21 | 5,360.00 | 5,820.00 | 5,340.00 | 5,600.00 | 5,600.00 | 71,339 |
| 2025-04-18 | 5,070.00 | 5,570.00 | 5,010.00 | 5,400.00 | 5,400.00 | 135,978 |
| 2025-04-17 | 5,200.00 | 5,260.00 | 4,975.00 | 5,070.00 | 5,070.00 | 44,067 |
| 2025-04-16 | 4,935.00 | 5,380.00 | 4,895.00 | 5,020.00 | 5,020.00 | 37,776 |
| 2025-04-15 | 5,000.00 | 5,020.00 | 4,860.00 | 4,950.00 | 4,950.00 | 11,546 |
| 2025-04-14 | 4,900.00 | 5,000.00 | 4,820.00 | 5,000.00 | 5,000.00 | 8,956 |
| 2025-04-11 | 4,690.00 | 4,925.00 | 4,540.00 | 4,875.00 | 4,875.00 | 30,279 |
| 2025-04-10 | 4,530.00 | 4,770.00 | 4,530.00 | 4,690.00 | 4,690.00 | 39,766 |
| 2025-04-09 | 4,550.00 | 4,635.00 | 4,445.00 | 4,520.00 | 4,520.00 | 10,610 |
| 2025-04-08 | 4,385.00 | 4,600.00 | 4,305.00 | 4,505.00 | 4,505.00 | 25,983 |
| 2025-04-07 | 4,580.00 | 4,595.00 | 4,360.00 | 4,380.00 | 4,380.00 | 15,766 |
| 2025-04-04 | 4,540.00 | 4,710.00 | 4,400.00 | 4,710.00 | 4,710.00 | 12,034 |
| 2025-04-03 | 4,560.00 | 4,680.00 | 4,400.00 | 4,630.00 | 4,630.00 | 9,981 |
| 2025-04-02 | 4,610.00 | 4,645.00 | 4,465.00 | 4,590.00 | 4,590.00 | 42,628 |
| 2025-04-01 | 4,670.00 | 4,670.00 | 4,520.00 | 4,610.00 | 4,610.00 | 18,810 |
| 2025-03-31 | 4,780.00 | 4,780.00 | 4,630.00 | 4,630.00 | 4,630.00 | 7,923 |
| 2025-03-28 | 4,950.00 | 4,975.00 | 4,705.00 | 4,780.00 | 4,780.00 | 15,146 |
| 2025-03-27 | 5,010.00 | 5,050.00 | 4,920.00 | 4,930.00 | 4,930.00 | 11,709 |
| 2025-03-26 | 5,080.00 | 5,080.00 | 4,950.00 | 5,020.00 | 5,020.00 | 7,856 |
| 2025-03-25 | 5,030.00 | 5,120.00 | 4,975.00 | 5,060.00 | 5,060.00 | 11,332 |
| 2025-03-24 | 4,945.00 | 5,040.00 | 4,885.00 | 5,030.00 | 5,030.00 | 14,531 |
| 2025-03-21 | 4,990.00 | 5,000.00 | 4,870.00 | 4,945.00 | 4,945.00 | 14,927 |
| 2025-03-20 | 5,000.00 | 5,100.00 | 4,885.00 | 4,990.00 | 4,990.00 | 14,963 |
| 2025-03-19 | 5,000.00 | 5,100.00 | 4,950.00 | 5,000.00 | 5,000.00 | 12,262 |
| 2025-03-18 | 5,050.00 | 5,050.00 | 4,915.00 | 4,930.00 | 4,930.00 | 7,188 |
| 2025-03-17 | 5,080.00 | 5,080.00 | 4,820.00 | 4,995.00 | 4,995.00 | 28,491 |
| 2025-03-14 | 5,040.00 | 5,120.00 | 4,965.00 | 5,030.00 | 5,030.00 | 13,579 |
| 2025-03-13 | 5,260.00 | 5,260.00 | 4,990.00 | 5,050.00 | 5,050.00 | 14,992 |
| 2025-03-12 | 5,010.00 | 5,270.00 | 5,000.00 | 5,150.00 | 5,150.00 | 28,614 |
| 2025-03-11 | 4,970.00 | 5,010.00 | 4,820.00 | 5,010.00 | 5,010.00 | 8,165 |
| 2025-03-10 | 5,070.00 | 5,070.00 | 4,890.00 | 4,980.00 | 4,980.00 | 19,259 |
| 2025-03-07 | 5,070.00 | 5,130.00 | 4,960.00 | 5,030.00 | 5,030.00 | 16,991 |
| 2025-03-06 | 5,240.00 | 5,270.00 | 5,020.00 | 5,070.00 | 5,070.00 | 21,386 |
| 2025-03-05 | 5,270.00 | 5,290.00 | 5,140.00 | 5,240.00 | 5,240.00 | 9,293 |
| 2025-03-04 | 4,920.00 | 5,400.00 | 4,920.00 | 5,240.00 | 5,240.00 | 41,723 |
| 2025-02-28 | 5,240.00 | 5,280.00 | 4,950.00 | 5,010.00 | 5,010.00 | 25,896 |
| 2025-02-27 | 5,310.00 | 5,380.00 | 5,250.00 | 5,280.00 | 5,280.00 | 4,462 |
| 2025-02-26 | 5,430.00 | 5,430.00 | 5,260.00 | 5,300.00 | 5,300.00 | 17,317 |
| 2025-02-25 | 5,650.00 | 5,680.00 | 5,310.00 | 5,410.00 | 5,410.00 | 20,327 |
| 2025-02-24 | 5,690.00 | 5,800.00 | 5,550.00 | 5,600.00 | 5,600.00 | 17,340 |
| 2025-02-21 | 5,480.00 | 5,810.00 | 5,400.00 | 5,730.00 | 5,730.00 | 36,467 |
| 2025-02-20 | 5,690.00 | 5,730.00 | 5,380.00 | 5,480.00 | 5,480.00 | 30,530 |
| 2025-02-19 | 5,210.00 | 5,750.00 | 5,050.00 | 5,690.00 | 5,690.00 | 80,534 |
| 2025-02-18 | 5,260.00 | 5,360.00 | 5,070.00 | 5,180.00 | 5,180.00 | 17,792 |
| 2025-02-17 | 5,000.00 | 5,230.00 | 5,000.00 | 5,230.00 | 5,230.00 | 20,040 |
| 2025-02-14 | 4,925.00 | 5,060.00 | 4,860.00 | 5,000.00 | 5,000.00 | 19,361 |
| 2025-02-13 | 4,940.00 | 4,980.00 | 4,805.00 | 4,920.00 | 4,920.00 | 20,929 |
| 2025-02-12 | 5,160.00 | 5,300.00 | 4,810.00 | 4,945.00 | 4,945.00 | 30,146 |
| 2025-02-11 | 5,160.00 | 5,370.00 | 5,160.00 | 5,220.00 | 5,220.00 | 14,487 |
| 2025-02-10 | 5,160.00 | 5,250.00 | 5,110.00 | 5,220.00 | 5,220.00 | 10,436 |
| 2025-02-07 | 5,600.00 | 5,600.00 | 5,060.00 | 5,200.00 | 5,200.00 | 56,889 |
| 2025-02-06 | 5,090.00 | 5,610.00 | 5,010.00 | 5,520.00 | 5,520.00 | 69,005 |
| 2025-02-05 | 5,190.00 | 5,190.00 | 4,970.00 | 5,090.00 | 5,090.00 | 16,282 |
| 2025-02-04 | 4,860.00 | 5,180.00 | 4,825.00 | 5,150.00 | 5,150.00 | 36,539 |
| 2025-02-03 | 4,630.00 | 4,850.00 | 4,450.00 | 4,800.00 | 4,800.00 | 18,572 |
| 2025-01-31 | 4,745.00 | 4,835.00 | 4,560.00 | 4,680.00 | 4,680.00 | 19,612 |
| 2025-01-24 | 4,915.00 | 4,955.00 | 4,720.00 | 4,745.00 | 4,745.00 | 30,162 |
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.