PanGen Biotech Inc. (KOSDAQ:222110)
South Korea · Delayed Price · Currency is KRW 5,860.00
-170.00 (-2.82%)
At close: Oct 30, 2025
PanGen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,000.00 | 6,000.00 | 5,850.00 | 5,860.00 | 5,860.00 | -2.82% | 21,191 |
| Oct 29, 2025 | 6,140.00 | 6,180.00 | 5,910.00 | 6,030.00 | 6,030.00 | -1.15% | 28,759 |
| Oct 28, 2025 | 6,170.00 | 6,330.00 | 6,060.00 | 6,100.00 | 6,100.00 | -1.13% | 32,556 |
| Oct 27, 2025 | 6,100.00 | 6,180.00 | 6,040.00 | 6,170.00 | 6,170.00 | 0.82% | 25,300 |
| Oct 24, 2025 | 6,090.00 | 6,240.00 | 6,040.00 | 6,120.00 | 6,120.00 | 0.33% | 17,277 |
| Oct 23, 2025 | 6,120.00 | 6,290.00 | 6,050.00 | 6,100.00 | 6,100.00 | -0.49% | 22,749 |
| Oct 22, 2025 | 6,040.00 | 6,160.00 | 5,980.00 | 6,130.00 | 6,130.00 | 1.49% | 16,063 |
| Oct 21, 2025 | 6,140.00 | 6,200.00 | 5,950.00 | 6,040.00 | 6,040.00 | -1.63% | 19,835 |
| Oct 20, 2025 | 6,280.00 | 6,330.00 | 6,080.00 | 6,140.00 | 6,140.00 | -0.16% | 16,808 |
| Oct 17, 2025 | 6,320.00 | 6,320.00 | 6,060.00 | 6,150.00 | 6,150.00 | -3.00% | 36,642 |
| Oct 16, 2025 | 6,040.00 | 6,400.00 | 6,020.00 | 6,340.00 | 6,340.00 | 4.97% | 50,128 |
| Oct 15, 2025 | 5,760.00 | 6,200.00 | 5,760.00 | 6,040.00 | 6,040.00 | 4.86% | 32,933 |
| Oct 14, 2025 | 6,010.00 | 6,040.00 | 5,710.00 | 5,760.00 | 5,760.00 | -4.00% | 25,196 |
| Oct 13, 2025 | 5,980.00 | 6,150.00 | 5,910.00 | 6,000.00 | 6,000.00 | -0.99% | 23,117 |
| Oct 10, 2025 | 5,980.00 | 6,100.00 | 5,810.00 | 6,060.00 | 6,060.00 | 2.02% | 22,685 |
| Oct 2, 2025 | 5,940.00 | 6,050.00 | 5,910.00 | 5,940.00 | 5,940.00 | - | 8,253 |
| Oct 1, 2025 | 6,060.00 | 6,100.00 | 5,920.00 | 5,940.00 | 5,940.00 | -1.98% | 14,838 |
| Sep 30, 2025 | 6,120.00 | 6,130.00 | 5,940.00 | 6,060.00 | 6,060.00 | -0.98% | 5,995 |
| Sep 29, 2025 | 6,030.00 | 6,140.00 | 6,010.00 | 6,120.00 | 6,120.00 | 1.66% | 13,919 |
| Sep 26, 2025 | 6,080.00 | 6,140.00 | 5,930.00 | 6,020.00 | 6,020.00 | -0.99% | 13,040 |
| Sep 25, 2025 | 6,060.00 | 6,130.00 | 5,990.00 | 6,080.00 | 6,080.00 | 0.33% | 9,289 |
| Sep 24, 2025 | 6,300.00 | 6,360.00 | 6,040.00 | 6,060.00 | 6,060.00 | -3.81% | 29,226 |
| Sep 23, 2025 | 6,160.00 | 6,440.00 | 6,000.00 | 6,300.00 | 6,300.00 | 2.94% | 68,489 |
| Sep 22, 2025 | 5,970.00 | 6,150.00 | 5,970.00 | 6,120.00 | 6,120.00 | 1.32% | 18,352 |
| Sep 19, 2025 | 5,980.00 | 6,040.00 | 5,900.00 | 6,040.00 | 6,040.00 | 0.83% | 17,321 |
| Sep 18, 2025 | 6,030.00 | 6,030.00 | 5,900.00 | 5,990.00 | 5,990.00 | 0.17% | 10,624 |
| Sep 17, 2025 | 6,180.00 | 6,180.00 | 5,930.00 | 5,980.00 | 5,980.00 | -3.24% | 12,807 |
| Sep 16, 2025 | 6,240.00 | 6,270.00 | 6,100.00 | 6,180.00 | 6,180.00 | -0.96% | 15,633 |
| Sep 15, 2025 | 6,210.00 | 6,300.00 | 6,100.00 | 6,240.00 | 6,240.00 | - | 13,229 |
| Sep 12, 2025 | 6,290.00 | 6,340.00 | 6,100.00 | 6,240.00 | 6,240.00 | -0.79% | 13,059 |
| Sep 11, 2025 | 6,280.00 | 6,300.00 | 6,180.00 | 6,290.00 | 6,290.00 | 0.32% | 9,989 |
| Sep 10, 2025 | 6,200.00 | 6,280.00 | 6,080.00 | 6,270.00 | 6,270.00 | 1.13% | 12,787 |
| Sep 9, 2025 | 6,150.00 | 6,260.00 | 6,130.00 | 6,200.00 | 6,200.00 | 0.65% | 16,880 |
| Sep 8, 2025 | 6,100.00 | 6,240.00 | 5,900.00 | 6,160.00 | 6,160.00 | 2.33% | 21,052 |
| Sep 5, 2025 | 5,970.00 | 6,080.00 | 5,920.00 | 6,020.00 | 6,020.00 | - | 17,476 |
| Sep 4, 2025 | 6,080.00 | 6,100.00 | 5,780.00 | 6,020.00 | 6,020.00 | -0.99% | 12,808 |
| Sep 3, 2025 | 6,080.00 | 6,140.00 | 6,000.00 | 6,080.00 | 6,080.00 | - | 4,092 |
| Sep 2, 2025 | 5,940.00 | 6,100.00 | 5,900.00 | 6,080.00 | 6,080.00 | 1.84% | 16,447 |
| Sep 1, 2025 | 6,040.00 | 6,340.00 | 5,960.00 | 5,970.00 | 5,970.00 | -1.32% | 19,773 |
| Aug 29, 2025 | 5,930.00 | 6,080.00 | 5,830.00 | 6,050.00 | 6,050.00 | 1.17% | 13,846 |
| Aug 28, 2025 | 6,050.00 | 6,100.00 | 5,870.00 | 5,980.00 | 5,980.00 | -0.99% | 15,802 |
| Aug 27, 2025 | 5,950.00 | 6,060.00 | 5,810.00 | 6,040.00 | 6,040.00 | 1.51% | 12,299 |
| Aug 26, 2025 | 5,960.00 | 6,000.00 | 5,880.00 | 5,950.00 | 5,950.00 | - | 6,137 |
| Aug 25, 2025 | 6,030.00 | 6,060.00 | 5,870.00 | 5,950.00 | 5,950.00 | -0.50% | 9,854 |
| Aug 22, 2025 | 5,940.00 | 6,060.00 | 5,880.00 | 5,980.00 | 5,980.00 | 0.67% | 10,848 |
| Aug 21, 2025 | 5,710.00 | 6,040.00 | 5,700.00 | 5,940.00 | 5,940.00 | 4.03% | 12,146 |
| Aug 20, 2025 | 5,640.00 | 5,800.00 | 5,590.00 | 5,710.00 | 5,710.00 | -0.35% | 17,248 |
| Aug 19, 2025 | 5,920.00 | 5,920.00 | 5,700.00 | 5,730.00 | 5,730.00 | -1.38% | 14,520 |
| Aug 18, 2025 | 6,030.00 | 6,140.00 | 5,800.00 | 5,810.00 | 5,810.00 | -4.28% | 18,352 |
| Aug 14, 2025 | 6,050.00 | 6,180.00 | 5,950.00 | 6,070.00 | 6,070.00 | 1.68% | 12,261 |