PanGen Biotech Inc. (KOSDAQ:222110)
South Korea · Delayed Price · Currency is KRW 5,980.00
-60.00 (-0.99%)
At close: Aug 28, 2025
PanGen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,050.00 | 6,100.00 | 5,870.00 | 5,980.00 | - | -0.99% | 15,802 |
| Aug 27, 2025 | 5,950.00 | 6,060.00 | 5,810.00 | 6,040.00 | - | 1.51% | 12,299 |
| Aug 26, 2025 | 5,960.00 | 6,000.00 | 5,880.00 | 5,950.00 | - | - | 6,137 |
| Aug 25, 2025 | 6,030.00 | 6,060.00 | 5,870.00 | 5,950.00 | - | -0.50% | 9,854 |
| Aug 22, 2025 | 5,940.00 | 6,060.00 | 5,880.00 | 5,980.00 | - | 0.67% | 10,848 |
| Aug 21, 2025 | 5,710.00 | 6,040.00 | 5,700.00 | 5,940.00 | - | 4.03% | 12,146 |
| Aug 20, 2025 | 5,640.00 | 5,800.00 | 5,590.00 | 5,710.00 | - | -0.35% | 17,248 |
| Aug 19, 2025 | 5,920.00 | 5,920.00 | 5,700.00 | 5,730.00 | - | -1.38% | 14,520 |
| Aug 18, 2025 | 6,030.00 | 6,140.00 | 5,800.00 | 5,810.00 | - | -4.28% | 18,352 |
| Aug 14, 2025 | 6,050.00 | 6,180.00 | 5,950.00 | 6,070.00 | - | 1.68% | 12,261 |
| Aug 13, 2025 | 6,060.00 | 6,260.00 | 5,920.00 | 5,970.00 | - | -1.49% | 26,577 |
| Aug 12, 2025 | 5,960.00 | 6,080.00 | 5,930.00 | 6,060.00 | - | 1.68% | 12,064 |
| Aug 11, 2025 | 6,300.00 | 6,300.00 | 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 | - | 1.14% | 17,833 |
| Aug 7, 2025 | 6,050.00 | 6,200.00 | 6,030.00 | 6,150.00 | - | -0.32% | 11,498 |
| Aug 6, 2025 | 6,050.00 | 6,270.00 | 5,920.00 | 6,170.00 | - | 1.98% | 23,216 |
| Aug 5, 2025 | 6,120.00 | 6,280.00 | 5,910.00 | 6,050.00 | - | -1.14% | 22,541 |
| Aug 4, 2025 | 6,150.00 | 6,150.00 | 5,990.00 | 6,120.00 | - | 0.33% | 19,948 |
| Aug 1, 2025 | 6,520.00 | 6,520.00 | 5,990.00 | 6,100.00 | - | -6.58% | 57,072 |
| Jul 31, 2025 | 6,450.00 | 6,580.00 | 6,320.00 | 6,530.00 | - | 1.71% | 17,594 |
| Jul 30, 2025 | 6,670.00 | 6,700.00 | 6,350.00 | 6,420.00 | - | -3.75% | 25,328 |
| Jul 29, 2025 | 6,470.00 | 6,730.00 | 6,380.00 | 6,670.00 | - | 2.62% | 26,957 |
| Jul 28, 2025 | 6,620.00 | 6,660.00 | 6,320.00 | 6,500.00 | - | -1.52% | 43,455 |
| Jul 25, 2025 | 6,840.00 | 6,890.00 | 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 | - | 1.03% | 67,367 |
| Jul 23, 2025 | 7,000.00 | 7,030.00 | 6,710.00 | 6,800.00 | - | -2.86% | 100,637 |
| Jul 22, 2025 | 6,080.00 | 7,400.00 | 6,010.00 | 7,000.00 | - | 15.13% | 476,581 |
| Jul 21, 2025 | 6,130.00 | 6,190.00 | 6,000.00 | 6,080.00 | - | -0.82% | 9,803 |
| Jul 18, 2025 | 6,330.00 | 6,370.00 | 6,100.00 | 6,130.00 | - | -3.16% | 10,900 |
| Jul 17, 2025 | 6,260.00 | 6,370.00 | 5,980.00 | 6,330.00 | - | 1.61% | 20,832 |
| Jul 16, 2025 | 6,140.00 | 6,320.00 | 6,010.00 | 6,230.00 | - | 1.30% | 17,500 |
| Jul 15, 2025 | 6,210.00 | 6,350.00 | 6,050.00 | 6,150.00 | - | -2.07% | 25,523 |
| Jul 14, 2025 | 6,210.00 | 6,340.00 | 6,150.00 | 6,280.00 | - | 1.13% | 12,533 |
| Jul 11, 2025 | 5,980.00 | 6,270.00 | 5,860.00 | 6,210.00 | - | 3.85% | 23,337 |
| Jul 10, 2025 | 6,120.00 | 6,170.00 | 5,950.00 | 5,980.00 | - | -1.48% | 9,387 |
| Jul 9, 2025 | 5,930.00 | 6,140.00 | 5,890.00 | 6,070.00 | - | 2.88% | 9,516 |
| Jul 8, 2025 | 6,020.00 | 6,020.00 | 5,830.00 | 5,900.00 | - | -1.67% | 5,493 |
| Jul 7, 2025 | 5,800.00 | 6,000.00 | 5,710.00 | 6,000.00 | - | 3.45% | 11,985 |
| Jul 4, 2025 | 6,260.00 | 6,260.00 | 5,640.00 | 5,800.00 | - | -7.35% | 99,649 |
| Jul 3, 2025 | 6,160.00 | 6,380.00 | 6,100.00 | 6,260.00 | - | 1.62% | 11,114 |
| Jul 2, 2025 | 6,170.00 | 6,260.00 | 5,990.00 | 6,160.00 | - | -0.65% | 49,723 |
| Jul 1, 2025 | 6,240.00 | 6,240.00 | 6,160.00 | 6,200.00 | - | 0.81% | 8,572 |
| Jun 30, 2025 | 6,270.00 | 6,300.00 | 6,100.00 | 6,150.00 | - | -1.60% | 13,464 |
| Jun 27, 2025 | 6,300.00 | 6,410.00 | 6,150.00 | 6,250.00 | - | -3.25% | 17,827 |
| Jun 26, 2025 | 6,480.00 | 6,580.00 | 6,300.00 | 6,460.00 | - | -0.15% | 17,833 |
| Jun 25, 2025 | 6,260.00 | 6,500.00 | 6,250.00 | 6,470.00 | - | 2.70% | 33,652 |
| Jun 24, 2025 | 6,260.00 | 6,400.00 | 6,000.00 | 6,300.00 | - | 1.61% | 37,668 |
| Jun 23, 2025 | 6,400.00 | 6,460.00 | 6,190.00 | 6,200.00 | - | -3.13% | 14,045 |
| Jun 20, 2025 | 6,200.00 | 6,460.00 | 6,100.00 | 6,400.00 | - | 3.23% | 29,157 |
| Jun 19, 2025 | 6,340.00 | 6,400.00 | 6,080.00 | 6,200.00 | - | -2.21% | 24,104 |