PanGen Biotech Inc. (KOSDAQ:222110)
South Korea · Delayed Price · Currency is KRW 6,170.00
+60.00 (0.98%)
At close: May 14, 2026
PanGen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6,170.00 | 7,080.00 | 6,120.00 | 6,890.00 | - | 11.67% | 429,588 |
| May 14, 2026 | 6,110.00 | 6,430.00 | 5,950.00 | 6,170.00 | - | 0.98% | 188,923 |
| May 13, 2026 | 6,610.00 | 6,680.00 | 5,980.00 | 6,110.00 | - | -6.00% | 173,888 |
| May 12, 2026 | 6,150.00 | 6,850.00 | 5,900.00 | 6,500.00 | - | 11.49% | 568,919 |
| May 11, 2026 | 6,200.00 | 6,200.00 | 5,620.00 | 5,830.00 | - | -5.97% | 263,433 |
| May 8, 2026 | 5,780.00 | 6,380.00 | 5,650.00 | 6,200.00 | - | 7.45% | 297,802 |
| May 7, 2026 | 5,780.00 | 5,850.00 | 5,660.00 | 5,770.00 | - | -0.17% | 29,466 |
| May 6, 2026 | 5,780.00 | 5,850.00 | 5,550.00 | 5,780.00 | - | 0.35% | 57,781 |
| May 4, 2026 | 5,970.00 | 5,990.00 | 5,600.00 | 5,760.00 | - | -3.19% | 107,570 |
| Apr 30, 2026 | 6,010.00 | 6,050.00 | 5,770.00 | 5,950.00 | - | -0.83% | 69,510 |
| Apr 29, 2026 | 5,940.00 | 6,030.00 | 5,800.00 | 6,000.00 | - | -0.17% | 53,538 |
| Apr 28, 2026 | 6,170.00 | 6,170.00 | 5,760.00 | 6,010.00 | - | -3.06% | 211,657 |
| Apr 27, 2026 | 6,010.00 | 6,260.00 | 5,870.00 | 6,200.00 | - | 3.51% | 138,058 |
| Apr 24, 2026 | 6,020.00 | 6,200.00 | 5,830.00 | 5,990.00 | - | -0.50% | 238,849 |
| Apr 23, 2026 | 6,150.00 | 6,160.00 | 5,940.00 | 6,020.00 | - | -0.99% | 107,520 |
| Apr 22, 2026 | 6,220.00 | 6,430.00 | 6,020.00 | 6,080.00 | - | -3.18% | 149,089 |
| Apr 21, 2026 | 6,780.00 | 6,840.00 | 6,160.00 | 6,280.00 | - | -7.37% | 275,809 |
| Apr 20, 2026 | 7,130.00 | 7,200.00 | 6,500.00 | 6,780.00 | - | -7.00% | 340,130 |
| Apr 17, 2026 | 7,200.00 | 8,400.00 | 6,870.00 | 7,290.00 | - | -0.68% | 933,402 |
| Apr 16, 2026 | 7,490.00 | 8,510.00 | 7,190.00 | 7,340.00 | - | 12.06% | 3,205,209 |
| Apr 15, 2026 | 5,800.00 | 7,470.00 | 5,630.00 | 6,550.00 | - | 13.91% | 1,255,236 |
| Apr 14, 2026 | 5,520.00 | 5,800.00 | 5,280.00 | 5,750.00 | - | 4.17% | 62,495 |
| Apr 13, 2026 | 5,100.00 | 5,610.00 | 5,010.00 | 5,520.00 | - | 8.24% | 45,965 |
| Apr 10, 2026 | 5,050.00 | 5,120.00 | 5,000.00 | 5,100.00 | - | 0.99% | 17,362 |
| Apr 9, 2026 | 5,150.00 | 5,160.00 | 5,010.00 | 5,050.00 | - | -1.56% | 17,271 |
| Apr 8, 2026 | 5,100.00 | 5,180.00 | 5,020.00 | 5,130.00 | - | 0.79% | 11,572 |
| Apr 7, 2026 | 5,300.00 | 5,320.00 | 5,010.00 | 5,090.00 | - | -3.96% | 25,161 |
| Apr 6, 2026 | 5,250.00 | 5,310.00 | 5,170.00 | 5,300.00 | - | 0.95% | 11,852 |
| Apr 3, 2026 | 4,970.00 | 5,310.00 | 4,970.00 | 5,250.00 | - | 5.85% | 23,042 |
| Apr 2, 2026 | 5,110.00 | 5,110.00 | 4,900.00 | 4,960.00 | - | -2.94% | 16,146 |
| Apr 1, 2026 | 5,160.00 | 5,240.00 | 5,070.00 | 5,110.00 | - | -0.78% | 15,740 |
| Mar 31, 2026 | 5,410.00 | 5,420.00 | 5,130.00 | 5,150.00 | - | -4.81% | 7,755 |
| Mar 30, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,410.00 | - | -1.64% | 2,175 |
| Mar 27, 2026 | 5,620.00 | 5,760.00 | 5,330.00 | 5,500.00 | - | -0.72% | 13,196 |
| Mar 26, 2026 | 5,360.00 | 5,760.00 | 5,320.00 | 5,540.00 | - | 3.36% | 31,104 |
| Mar 25, 2026 | 5,170.00 | 5,400.00 | 5,170.00 | 5,360.00 | - | 3.08% | 13,855 |
| Mar 24, 2026 | 4,970.00 | 5,400.00 | 4,885.00 | 5,200.00 | - | 6.34% | 24,841 |
| Mar 23, 2026 | 5,000.00 | 5,000.00 | 4,870.00 | 4,890.00 | - | -2.00% | 1,996 |
| Mar 20, 2026 | 4,980.00 | 4,995.00 | 4,875.00 | 4,990.00 | - | 0.81% | 2,633 |
| Mar 19, 2026 | 4,915.00 | 4,980.00 | 4,840.00 | 4,950.00 | - | -0.10% | 2,859 |
| Mar 18, 2026 | 5,010.00 | 5,020.00 | 4,855.00 | 4,955.00 | - | -0.70% | 7,517 |
| Mar 17, 2026 | 4,900.00 | 5,020.00 | 4,895.00 | 4,990.00 | - | 1.84% | 4,157 |
| Mar 16, 2026 | 4,980.00 | 4,980.00 | 4,725.00 | 4,900.00 | - | 0.20% | 17,927 |
| Mar 13, 2026 | 4,915.00 | 5,010.00 | 4,860.00 | 4,890.00 | - | -1.31% | 2,417 |
| Mar 12, 2026 | 5,010.00 | 5,020.00 | 4,890.00 | 4,955.00 | - | -0.90% | 3,293 |
| Mar 11, 2026 | 4,910.00 | 5,000.00 | 4,890.00 | 5,000.00 | - | 1.83% | 3,507 |
| Mar 10, 2026 | 4,915.00 | 4,995.00 | 4,825.00 | 4,910.00 | - | -0.91% | 32,221 |
| Mar 9, 2026 | 4,950.00 | 5,040.00 | 4,745.00 | 4,955.00 | - | -0.40% | 18,434 |
| Mar 6, 2026 | 5,100.00 | 5,140.00 | 4,880.00 | 4,975.00 | - | -2.45% | 12,059 |
| Mar 5, 2026 | 4,695.00 | 5,120.00 | 4,695.00 | 5,100.00 | - | 11.96% | 21,801 |