PanGen Biotech Inc. (KOSDAQ:222110)
South Korea · Delayed Price · Currency is KRW 5,970.00
-10.00 (-0.17%)
At close: Sep 18, 2025
PanGen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 6,060.00 | 6,260.00 | 5,920.00 | 5,970.00 | 5,970.00 | -1.49% | 26,577 |
| Aug 12, 2025 | 5,960.00 | 6,080.00 | 5,930.00 | 6,060.00 | 6,060.00 | 1.68% | 12,064 |
| Aug 11, 2025 | 6,300.00 | 6,300.00 | 5,960.00 | 5,960.00 | 5,960.00 | -4.18% | 25,028 |
| Aug 8, 2025 | 6,200.00 | 6,370.00 | 6,120.00 | 6,220.00 | 6,220.00 | 1.14% | 17,833 |
| Aug 7, 2025 | 6,050.00 | 6,200.00 | 6,030.00 | 6,150.00 | 6,150.00 | -0.32% | 11,498 |
| Aug 6, 2025 | 6,050.00 | 6,270.00 | 5,920.00 | 6,170.00 | 6,170.00 | 1.98% | 23,216 |
| Aug 5, 2025 | 6,120.00 | 6,280.00 | 5,910.00 | 6,050.00 | 6,050.00 | -1.14% | 22,541 |
| Aug 4, 2025 | 6,150.00 | 6,150.00 | 5,990.00 | 6,120.00 | 6,120.00 | 0.33% | 19,948 |
| Aug 1, 2025 | 6,520.00 | 6,520.00 | 5,990.00 | 6,100.00 | 6,100.00 | -6.58% | 57,072 |
| Jul 31, 2025 | 6,450.00 | 6,580.00 | 6,320.00 | 6,530.00 | 6,530.00 | 1.71% | 17,594 |
| Jul 30, 2025 | 6,670.00 | 6,700.00 | 6,350.00 | 6,420.00 | 6,420.00 | -3.75% | 25,328 |
| Jul 29, 2025 | 6,470.00 | 6,730.00 | 6,380.00 | 6,670.00 | 6,670.00 | 2.62% | 26,957 |
| Jul 28, 2025 | 6,620.00 | 6,660.00 | 6,320.00 | 6,500.00 | 6,500.00 | -1.52% | 43,455 |
| Jul 25, 2025 | 6,840.00 | 6,890.00 | 6,600.00 | 6,600.00 | 6,600.00 | -3.93% | 45,376 |
| Jul 24, 2025 | 6,900.00 | 7,040.00 | 6,690.00 | 6,870.00 | 6,870.00 | 1.03% | 67,367 |
| Jul 23, 2025 | 7,000.00 | 7,030.00 | 6,710.00 | 6,800.00 | 6,800.00 | -2.86% | 100,637 |
| Jul 22, 2025 | 6,080.00 | 7,400.00 | 6,010.00 | 7,000.00 | 7,000.00 | 15.13% | 476,581 |
| Jul 21, 2025 | 6,130.00 | 6,190.00 | 6,000.00 | 6,080.00 | 6,080.00 | -0.82% | 9,803 |
| Jul 18, 2025 | 6,330.00 | 6,370.00 | 6,100.00 | 6,130.00 | 6,130.00 | -3.16% | 10,900 |
| Jul 17, 2025 | 6,260.00 | 6,370.00 | 5,980.00 | 6,330.00 | 6,330.00 | 1.61% | 20,832 |
| Jul 16, 2025 | 6,140.00 | 6,320.00 | 6,010.00 | 6,230.00 | 6,230.00 | 1.30% | 17,500 |
| Jul 15, 2025 | 6,210.00 | 6,350.00 | 6,050.00 | 6,150.00 | 6,150.00 | -2.07% | 25,523 |
| Jul 14, 2025 | 6,210.00 | 6,340.00 | 6,150.00 | 6,280.00 | 6,280.00 | 1.13% | 12,533 |
| Jul 11, 2025 | 5,980.00 | 6,270.00 | 5,860.00 | 6,210.00 | 6,210.00 | 3.85% | 23,337 |