PanGen Biotech Inc. (KOSDAQ:222110)
South Korea · Delayed Price · Currency is KRW 5,360.00
+50.00 (0.94%)
At close: Jan 23, 2026
PanGen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5,510.00 | 5,590.00 | 5,350.00 | 5,350.00 | 5,350.00 | -4.12% | 12,646 |
| Jan 29, 2026 | 5,660.00 | 5,660.00 | 5,360.00 | 5,580.00 | 5,580.00 | -0.89% | 16,556 |
| Jan 28, 2026 | 5,540.00 | 5,670.00 | 5,520.00 | 5,630.00 | 5,630.00 | 1.81% | 9,783 |
| Jan 27, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,530.00 | 5,530.00 | 0.55% | 18,864 |
| Jan 26, 2026 | 5,360.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 2.61% | 13,273 |
| Jan 23, 2026 | 5,310.00 | 5,380.00 | 5,100.00 | 5,360.00 | 5,360.00 | 0.94% | 19,521 |
| Jan 22, 2026 | 5,520.00 | 5,610.00 | 5,290.00 | 5,310.00 | 5,310.00 | -3.45% | 22,735 |
| Jan 21, 2026 | 5,200.00 | 5,540.00 | 5,160.00 | 5,500.00 | 5,500.00 | 7.21% | 65,260 |
| Jan 20, 2026 | 5,000.00 | 5,350.00 | 5,000.00 | 5,130.00 | 5,130.00 | 1.58% | 19,856 |
| Jan 19, 2026 | 5,130.00 | 5,190.00 | 4,860.00 | 5,050.00 | 5,050.00 | -2.70% | 17,272 |
| Jan 16, 2026 | 5,280.00 | 5,280.00 | 5,110.00 | 5,190.00 | 5,190.00 | -1.52% | 11,296 |
| Jan 15, 2026 | 5,330.00 | 5,400.00 | 5,160.00 | 5,270.00 | 5,270.00 | -1.13% | 9,196 |
| Jan 14, 2026 | 5,420.00 | 5,420.00 | 5,220.00 | 5,330.00 | 5,330.00 | -1.30% | 7,561 |
| Jan 13, 2026 | 5,250.00 | 5,430.00 | 5,180.00 | 5,400.00 | 5,400.00 | 1.50% | 22,984 |
| Jan 12, 2026 | 5,370.00 | 5,440.00 | 5,190.00 | 5,320.00 | 5,320.00 | -1.66% | 10,682 |
| Jan 9, 2026 | 5,200.00 | 5,440.00 | 5,130.00 | 5,410.00 | 5,410.00 | 4.04% | 16,864 |
| Jan 8, 2026 | 5,130.00 | 5,230.00 | 5,090.00 | 5,200.00 | 5,200.00 | 1.36% | 7,486 |
| Jan 7, 2026 | 5,350.00 | 5,360.00 | 5,120.00 | 5,130.00 | 5,130.00 | -4.29% | 10,470 |
| Jan 6, 2026 | 5,350.00 | 5,430.00 | 5,220.00 | 5,360.00 | 5,360.00 | 0.19% | 16,178 |
| Jan 5, 2026 | 5,530.00 | 5,530.00 | 5,310.00 | 5,350.00 | 5,350.00 | -3.25% | 22,876 |
| Jan 2, 2026 | 5,570.00 | 5,600.00 | 5,430.00 | 5,530.00 | 5,530.00 | -1.25% | 9,157 |
| Dec 30, 2025 | 5,700.00 | 5,790.00 | 5,550.00 | 5,600.00 | 5,600.00 | -2.27% | 8,001 |
| Dec 29, 2025 | 5,600.00 | 5,800.00 | 5,480.00 | 5,730.00 | 5,730.00 | 1.42% | 18,805 |
| Dec 26, 2025 | 5,720.00 | 5,770.00 | 5,600.00 | 5,650.00 | 5,650.00 | -2.42% | 13,540 |
| Dec 24, 2025 | 5,850.00 | 5,880.00 | 5,610.00 | 5,790.00 | 5,790.00 | -1.03% | 23,506 |
| Dec 23, 2025 | 5,890.00 | 5,900.00 | 5,710.00 | 5,850.00 | 5,850.00 | -0.68% | 8,660 |
| Dec 22, 2025 | 5,940.00 | 5,940.00 | 5,760.00 | 5,890.00 | 5,890.00 | - | 15,893 |
| Dec 19, 2025 | 5,820.00 | 6,000.00 | 5,800.00 | 5,890.00 | 5,890.00 | 0.34% | 7,733 |
| Dec 18, 2025 | 5,820.00 | 5,930.00 | 5,740.00 | 5,870.00 | 5,870.00 | - | 2,409 |
| Dec 17, 2025 | 5,790.00 | 5,940.00 | 5,750.00 | 5,870.00 | 5,870.00 | 0.34% | 14,022 |
| Dec 16, 2025 | 5,780.00 | 5,900.00 | 5,650.00 | 5,850.00 | 5,850.00 | 1.21% | 16,908 |
| Dec 15, 2025 | 5,940.00 | 5,940.00 | 5,660.00 | 5,780.00 | 5,780.00 | -3.02% | 13,696 |
| Dec 12, 2025 | 5,900.00 | 5,980.00 | 5,800.00 | 5,960.00 | 5,960.00 | -0.17% | 9,558 |
| Dec 11, 2025 | 5,900.00 | 5,990.00 | 5,860.00 | 5,970.00 | 5,970.00 | 1.19% | 6,475 |
| Dec 10, 2025 | 6,060.00 | 6,060.00 | 5,870.00 | 5,900.00 | 5,900.00 | -2.48% | 7,804 |
| Dec 9, 2025 | 5,880.00 | 6,050.00 | 5,820.00 | 6,050.00 | 6,050.00 | 2.54% | 12,352 |
| Dec 8, 2025 | 6,010.00 | 6,100.00 | 5,850.00 | 5,900.00 | 5,900.00 | -2.80% | 13,673 |
| Dec 5, 2025 | 5,900.00 | 6,100.00 | 5,790.00 | 6,070.00 | 6,070.00 | 3.06% | 30,021 |
| Dec 4, 2025 | 5,800.00 | 5,900.00 | 5,760.00 | 5,890.00 | 5,890.00 | 0.86% | 11,906 |
| Dec 3, 2025 | 5,820.00 | 5,880.00 | 5,750.00 | 5,840.00 | 5,840.00 | -0.51% | 4,237 |
| Dec 2, 2025 | 5,670.00 | 5,900.00 | 5,660.00 | 5,870.00 | 5,870.00 | 2.62% | 21,550 |
| Dec 1, 2025 | 5,700.00 | 5,780.00 | 5,600.00 | 5,720.00 | 5,720.00 | -0.17% | 12,762 |
| Nov 28, 2025 | 5,550.00 | 5,780.00 | 5,440.00 | 5,730.00 | 5,730.00 | 3.24% | 44,414 |
| Nov 27, 2025 | 5,630.00 | 5,640.00 | 5,480.00 | 5,550.00 | 5,550.00 | -1.42% | 6,092 |
| Nov 26, 2025 | 5,580.00 | 5,690.00 | 5,420.00 | 5,630.00 | 5,630.00 | 0.90% | 17,350 |
| Nov 25, 2025 | 5,620.00 | 5,700.00 | 5,150.00 | 5,580.00 | 5,580.00 | -0.71% | 44,733 |
| Nov 24, 2025 | 5,650.00 | 5,650.00 | 5,430.00 | 5,620.00 | 5,620.00 | 1.08% | 8,807 |
| Nov 21, 2025 | 5,750.00 | 5,830.00 | 5,530.00 | 5,560.00 | 5,560.00 | -3.97% | 14,063 |
| Nov 20, 2025 | 5,720.00 | 5,840.00 | 5,710.00 | 5,790.00 | 5,790.00 | 1.22% | 3,030 |
| Nov 19, 2025 | 5,600.00 | 5,740.00 | 5,440.00 | 5,720.00 | 5,720.00 | 2.14% | 11,282 |