PanGen Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,870.00 | 4,980.00 | 4,835.00 | 4,915.00 | 4,915.00 | 9,459 |
| 2025-01-22 | 5,140.00 | 5,140.00 | 4,835.00 | 4,870.00 | 4,870.00 | 38,284 |
| 2025-01-21 | 5,140.00 | 5,270.00 | 5,000.00 | 5,090.00 | 5,090.00 | 34,649 |
| 2025-01-20 | 5,300.00 | 5,400.00 | 5,150.00 | 5,150.00 | 5,150.00 | 15,175 |
| 2025-01-17 | 5,290.00 | 5,380.00 | 5,210.00 | 5,370.00 | 5,370.00 | 6,961 |
| 2025-01-16 | 5,300.00 | 5,360.00 | 5,150.00 | 5,290.00 | 5,290.00 | 16,743 |
| 2025-01-15 | 5,240.00 | 5,290.00 | 5,130.00 | 5,290.00 | 5,290.00 | 10,058 |
| 2025-01-14 | 5,680.00 | 5,720.00 | 5,130.00 | 5,190.00 | 5,190.00 | 103,910 |
| 2025-01-13 | 5,830.00 | 5,920.00 | 5,570.00 | 5,680.00 | 5,680.00 | 25,522 |
| 2025-01-10 | 5,850.00 | 5,920.00 | 5,700.00 | 5,880.00 | 5,880.00 | 21,250 |
| 2025-01-09 | 5,750.00 | 5,880.00 | 5,650.00 | 5,850.00 | 5,850.00 | 15,373 |
| 2025-01-08 | 5,790.00 | 5,860.00 | 5,640.00 | 5,720.00 | 5,720.00 | 13,592 |
| 2025-01-07 | 5,790.00 | 5,980.00 | 5,620.00 | 5,800.00 | 5,800.00 | 41,847 |
| 2025-01-06 | 5,680.00 | 5,960.00 | 5,540.00 | 5,870.00 | 5,870.00 | 65,985 |
| 2025-01-03 | 5,650.00 | 5,780.00 | 5,530.00 | 5,720.00 | 5,720.00 | 29,433 |
| 2025-01-02 | 5,650.00 | 5,780.00 | 5,600.00 | 5,710.00 | 5,710.00 | 26,161 |
| 2024-12-30 | 5,500.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 21,707 |
| 2024-12-27 | 5,350.00 | 5,620.00 | 5,350.00 | 5,500.00 | 5,500.00 | 43,132 |
| 2024-12-26 | 5,450.00 | 5,600.00 | 5,260.00 | 5,350.00 | 5,350.00 | 23,940 |
| 2024-12-24 | 5,670.00 | 5,880.00 | 5,280.00 | 5,500.00 | 5,500.00 | 73,270 |
| 2024-12-23 | 5,660.00 | 5,930.00 | 5,640.00 | 5,670.00 | 5,670.00 | 49,859 |
| 2024-12-20 | 5,780.00 | 5,860.00 | 5,500.00 | 5,640.00 | 5,640.00 | 43,237 |
| 2024-12-19 | 5,480.00 | 5,780.00 | 5,410.00 | 5,740.00 | 5,740.00 | 32,438 |
| 2024-12-18 | 5,660.00 | 5,790.00 | 5,570.00 | 5,600.00 | 5,600.00 | 34,224 |
| 2024-12-17 | 5,670.00 | 5,770.00 | 5,550.00 | 5,660.00 | 5,660.00 | 22,095 |
| 2024-12-16 | 5,220.00 | 5,710.00 | 5,220.00 | 5,670.00 | 5,670.00 | 52,566 |
| 2024-12-13 | 5,480.00 | 5,500.00 | 5,080.00 | 5,280.00 | 5,280.00 | 85,036 |
| 2024-12-12 | 5,220.00 | 5,480.00 | 5,110.00 | 5,450.00 | 5,450.00 | 77,948 |
| 2024-12-11 | 4,825.00 | 5,220.00 | 4,825.00 | 5,150.00 | 5,150.00 | 66,346 |
| 2024-12-10 | 4,515.00 | 4,940.00 | 4,515.00 | 4,850.00 | 4,850.00 | 26,247 |
| 2024-12-09 | 4,650.00 | 4,755.00 | 4,400.00 | 4,480.00 | 4,480.00 | 48,654 |
| 2024-12-06 | 4,895.00 | 5,000.00 | 4,665.00 | 4,760.00 | 4,760.00 | 73,870 |
| 2024-12-05 | 5,020.00 | 5,270.00 | 4,870.00 | 4,900.00 | 4,900.00 | 54,241 |
| 2024-12-04 | 5,030.00 | 5,190.00 | 4,885.00 | 5,000.00 | 5,000.00 | 57,969 |
| 2024-12-03 | 5,110.00 | 5,500.00 | 5,080.00 | 5,130.00 | 5,130.00 | 105,989 |
| 2024-12-02 | 5,450.00 | 5,540.00 | 5,000.00 | 5,120.00 | 5,120.00 | 102,170 |
| 2024-11-29 | 5,720.00 | 5,800.00 | 5,350.00 | 5,460.00 | 5,460.00 | 53,625 |
| 2024-11-28 | 6,000.00 | 6,000.00 | 5,460.00 | 5,720.00 | 5,720.00 | 95,221 |
| 2024-11-27 | 6,290.00 | 6,400.00 | 5,880.00 | 6,000.00 | 6,000.00 | 69,944 |
| 2024-11-26 | 6,380.00 | 6,580.00 | 6,170.00 | 6,290.00 | 6,290.00 | 48,847 |
| 2024-11-25 | 6,050.00 | 6,340.00 | 5,920.00 | 6,300.00 | 6,300.00 | 91,102 |
| 2024-11-22 | 6,110.00 | 6,180.00 | 5,840.00 | 6,110.00 | 6,110.00 | 91,534 |
| 2024-11-21 | 6,050.00 | 6,240.00 | 5,960.00 | 6,170.00 | 6,170.00 | 40,461 |
| 2024-11-20 | 6,230.00 | 6,320.00 | 5,880.00 | 6,120.00 | 6,120.00 | 67,442 |
| 2024-11-19 | 6,300.00 | 6,370.00 | 5,890.00 | 6,230.00 | 6,230.00 | 91,470 |
| 2024-11-18 | 6,630.00 | 6,630.00 | 6,150.00 | 6,400.00 | 6,400.00 | 144,267 |
| 2024-11-15 | 6,740.00 | 6,740.00 | 6,320.00 | 6,670.00 | 6,670.00 | 126,522 |
| 2024-11-14 | 6,140.00 | 6,940.00 | 6,140.00 | 6,810.00 | 6,810.00 | 258,623 |
| 2024-11-13 | 6,860.00 | 7,040.00 | 6,010.00 | 6,200.00 | 6,200.00 | 255,977 |
| 2024-11-12 | 7,280.00 | 7,300.00 | 6,560.00 | 6,630.00 | 6,630.00 | 391,069 |
| 2024-11-11 | 6,210.00 | 7,770.00 | 6,150.00 | 7,210.00 | 7,210.00 | 1,988,717 |
| 2024-11-08 | 5,500.00 | 6,000.00 | 5,300.00 | 5,990.00 | 5,990.00 | 278,242 |
| 2024-11-07 | 5,270.00 | 5,560.00 | 5,240.00 | 5,560.00 | 5,560.00 | 101,395 |
| 2024-11-06 | 5,640.00 | 6,020.00 | 5,280.00 | 5,400.00 | 5,400.00 | 644,751 |
| 2024-11-05 | 5,300.00 | 6,300.00 | 4,860.00 | 5,460.00 | 5,460.00 | 2,552,712 |
| 2024-11-04 | 5,150.00 | 5,150.00 | 4,900.00 | 5,000.00 | 5,000.00 | 32,272 |
| 2024-11-01 | 4,805.00 | 4,950.00 | 4,750.00 | 4,940.00 | 4,940.00 | 22,443 |
| 2024-10-31 | 4,920.00 | 4,930.00 | 4,800.00 | 4,805.00 | 4,805.00 | 20,053 |
| 2024-10-30 | 4,880.00 | 5,010.00 | 4,850.00 | 4,920.00 | 4,920.00 | 18,473 |
| 2024-10-29 | 4,900.00 | 5,000.00 | 4,820.00 | 4,900.00 | 4,900.00 | 23,645 |
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.