PanGen Biotech Inc. (KOSDAQ:222110)
South Korea · Delayed Price · Currency is KRW 4,565.00
0.00 (0.00%)
At close: Jul 20, 2026
PanGen Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,455.00 | 4,590.00 | 4,440.00 | 4,565.00 | 4,565.00 | - | 4,946 |
| Jul 16, 2026 | 4,565.00 | 4,590.00 | 4,425.00 | 4,565.00 | 4,565.00 | 0.11% | 4,956 |
| Jul 15, 2026 | 4,470.00 | 4,590.00 | 4,340.00 | 4,560.00 | 4,560.00 | 2.01% | 6,154 |
| Jul 14, 2026 | 4,560.00 | 4,560.00 | 4,345.00 | 4,470.00 | 4,470.00 | -1.22% | 47,149 |
| Jul 13, 2026 | 4,680.00 | 4,750.00 | 4,395.00 | 4,525.00 | 4,525.00 | -3.31% | 9,134 |
| Jul 10, 2026 | 4,575.00 | 4,700.00 | 4,560.00 | 4,680.00 | 4,680.00 | 2.18% | 1,566 |
| Jul 9, 2026 | 4,450.00 | 4,615.00 | 4,450.00 | 4,580.00 | 4,580.00 | 1.22% | 1,504 |
| Jul 8, 2026 | 4,600.00 | 4,850.00 | 4,350.00 | 4,525.00 | 4,525.00 | -1.84% | 35,109 |
| Jul 7, 2026 | 4,750.00 | 4,750.00 | 4,520.00 | 4,610.00 | 4,610.00 | -3.35% | 6,131 |
| Jul 6, 2026 | 4,830.00 | 4,895.00 | 4,550.00 | 4,770.00 | 4,770.00 | -0.21% | 4,512 |
| Jul 3, 2026 | 4,890.00 | 4,890.00 | 4,650.00 | 4,780.00 | 4,780.00 | -2.15% | 4,462 |
| Jul 2, 2026 | 4,900.00 | 4,900.00 | 4,725.00 | 4,885.00 | 4,885.00 | -0.10% | 2,085 |
| Jul 1, 2026 | 4,830.00 | 4,910.00 | 4,650.00 | 4,890.00 | 4,890.00 | 1.24% | 5,237 |
| Jun 30, 2026 | 4,700.00 | 4,830.00 | 4,560.00 | 4,830.00 | 4,830.00 | 3.87% | 7,948 |
| Jun 29, 2026 | 4,220.00 | 4,650.00 | 4,220.00 | 4,650.00 | 4,650.00 | 7.39% | 9,017 |
| Jun 26, 2026 | 4,350.00 | 4,500.00 | 4,245.00 | 4,330.00 | 4,330.00 | -0.35% | 11,143 |
| Jun 25, 2026 | 4,565.00 | 4,650.00 | 4,310.00 | 4,345.00 | 4,345.00 | -5.44% | 15,577 |
| Jun 24, 2026 | 4,600.00 | 4,600.00 | 4,405.00 | 4,595.00 | 4,595.00 | 1.21% | 13,200 |
| Jun 23, 2026 | 4,850.00 | 4,880.00 | 4,380.00 | 4,540.00 | 4,540.00 | -6.39% | 25,404 |
| Jun 22, 2026 | 4,850.00 | 5,110.00 | 4,550.00 | 4,850.00 | 4,850.00 | -0.72% | 49,971 |
| Jun 19, 2026 | 4,695.00 | 5,020.00 | 4,505.00 | 4,885.00 | 4,885.00 | 3.94% | 28,244 |
| Jun 18, 2026 | 4,840.00 | 4,945.00 | 4,640.00 | 4,700.00 | 4,700.00 | -2.39% | 6,862 |
| Jun 17, 2026 | 4,670.00 | 4,850.00 | 4,560.00 | 4,815.00 | 4,815.00 | 2.99% | 12,051 |
| Jun 16, 2026 | 4,810.00 | 4,845.00 | 4,595.00 | 4,675.00 | 4,675.00 | -2.50% | 22,699 |
| Jun 15, 2026 | 4,950.00 | 4,965.00 | 4,695.00 | 4,795.00 | 4,795.00 | -0.72% | 27,806 |
| Jun 12, 2026 | 4,600.00 | 5,000.00 | 4,595.00 | 4,830.00 | 4,830.00 | 5.00% | 30,545 |
| Jun 11, 2026 | 4,510.00 | 4,700.00 | 4,375.00 | 4,600.00 | 4,600.00 | 2.00% | 27,639 |
| Jun 10, 2026 | 4,710.00 | 4,800.00 | 4,500.00 | 4,510.00 | 4,510.00 | -4.25% | 20,867 |
| Jun 9, 2026 | 4,570.00 | 4,800.00 | 4,515.00 | 4,710.00 | 4,710.00 | 3.18% | 6,838 |
| Jun 8, 2026 | 4,990.00 | 4,990.00 | 4,550.00 | 4,565.00 | 4,565.00 | -9.24% | 25,891 |
| Jun 5, 2026 | 5,120.00 | 5,150.00 | 4,855.00 | 5,030.00 | 5,030.00 | -1.57% | 9,202 |
| Jun 4, 2026 | 4,900.00 | 5,140.00 | 4,900.00 | 5,110.00 | 5,110.00 | 4.18% | 10,193 |
| Jun 2, 2026 | 5,270.00 | 5,450.00 | 4,900.00 | 4,905.00 | 4,905.00 | -6.93% | 48,502 |
| Jun 1, 2026 | 5,100.00 | 5,350.00 | 4,700.00 | 5,270.00 | 5,270.00 | 3.94% | 60,338 |
| May 29, 2026 | 5,190.00 | 5,190.00 | 4,945.00 | 5,070.00 | 5,070.00 | -1.36% | 35,673 |
| May 28, 2026 | 5,300.00 | 5,370.00 | 5,000.00 | 5,140.00 | 5,140.00 | -1.72% | 33,837 |
| May 27, 2026 | 5,150.00 | 5,550.00 | 4,905.00 | 5,230.00 | 5,230.00 | 1.16% | 158,607 |
| May 26, 2026 | 5,400.00 | 5,470.00 | 5,110.00 | 5,170.00 | 5,170.00 | -4.08% | 59,581 |
| May 22, 2026 | 5,360.00 | 5,570.00 | 5,360.00 | 5,390.00 | 5,390.00 | 0.56% | 26,698 |
| May 21, 2026 | 5,700.00 | 5,840.00 | 5,350.00 | 5,360.00 | 5,360.00 | -5.63% | 75,143 |
| May 20, 2026 | 5,800.00 | 5,940.00 | 5,450.00 | 5,680.00 | 5,680.00 | -0.70% | 65,416 |
| May 19, 2026 | 6,220.00 | 6,440.00 | 5,720.00 | 5,720.00 | 5,720.00 | -8.48% | 119,446 |
| May 18, 2026 | 6,780.00 | 6,890.00 | 6,220.00 | 6,250.00 | 6,250.00 | -9.29% | 155,068 |
| May 15, 2026 | 6,170.00 | 7,080.00 | 6,120.00 | 6,890.00 | 6,890.00 | 11.67% | 433,053 |
| May 14, 2026 | 6,110.00 | 6,430.00 | 5,950.00 | 6,170.00 | 6,170.00 | 0.98% | 188,923 |
| May 13, 2026 | 6,610.00 | 6,680.00 | 5,980.00 | 6,110.00 | 6,110.00 | -6.00% | 173,888 |
| May 12, 2026 | 6,150.00 | 6,850.00 | 5,900.00 | 6,500.00 | 6,500.00 | 11.49% | 568,919 |
| May 11, 2026 | 6,200.00 | 6,200.00 | 5,620.00 | 5,830.00 | 5,830.00 | -5.97% | 263,433 |
| May 8, 2026 | 5,780.00 | 6,380.00 | 5,650.00 | 6,200.00 | 6,200.00 | 7.45% | 297,802 |
| May 7, 2026 | 5,780.00 | 5,850.00 | 5,660.00 | 5,770.00 | 5,770.00 | -0.17% | 29,466 |