PanGen Biotech Inc. (KOSDAQ:222110)
South Korea
· Delayed Price · Currency is KRW 4,955.00
-20.00 (-0.40%)
At close: Mar 9, 2026
PanGen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,950.00 | 5,040.00 | 4,745.00 | 4,955.00 | 4,955.00 | -0.40% | 18,384 |
| Mar 6, 2026 | 5,100.00 | 5,140.00 | 4,880.00 | 4,975.00 | 4,975.00 | -2.45% | 12,048 |
| Mar 5, 2026 | 4,695.00 | 5,120.00 | 4,695.00 | 5,100.00 | 5,100.00 | 11.96% | 21,799 |
| Mar 4, 2026 | 5,040.00 | 5,040.00 | 4,505.00 | 4,555.00 | 4,555.00 | -9.62% | 47,733 |
| Mar 3, 2026 | 5,150.00 | 5,170.00 | 4,970.00 | 5,040.00 | 5,040.00 | -2.14% | 21,444 |
| Feb 27, 2026 | 5,120.00 | 5,160.00 | 5,080.00 | 5,150.00 | 5,150.00 | 0.59% | 10,736 |
| Feb 26, 2026 | 5,300.00 | 5,330.00 | 5,070.00 | 5,120.00 | 5,120.00 | -3.40% | 18,566 |
| Feb 25, 2026 | 5,250.00 | 5,450.00 | 5,200.00 | 5,300.00 | 5,300.00 | 0.95% | 19,594 |
| Feb 24, 2026 | 5,190.00 | 5,350.00 | 5,070.00 | 5,250.00 | 5,250.00 | 0.57% | 24,938 |
| Feb 23, 2026 | 5,210.00 | 5,300.00 | 5,180.00 | 5,220.00 | 5,220.00 | 0.38% | 8,819 |
| Feb 20, 2026 | 5,260.00 | 5,330.00 | 5,140.00 | 5,200.00 | 5,200.00 | -1.89% | 10,348 |
| Feb 19, 2026 | 5,290.00 | 5,340.00 | 5,250.00 | 5,300.00 | 5,300.00 | 0.38% | 4,534 |
| Feb 13, 2026 | 5,320.00 | 5,320.00 | 5,080.00 | 5,280.00 | 5,280.00 | 0.38% | 14,887 |
| Feb 12, 2026 | 5,360.00 | 5,360.00 | 5,200.00 | 5,260.00 | 5,260.00 | -1.31% | 8,214 |
| Feb 11, 2026 | 5,360.00 | 5,390.00 | 5,230.00 | 5,330.00 | 5,330.00 | -0.37% | 4,775 |
| Feb 10, 2026 | 5,220.00 | 5,380.00 | 5,150.00 | 5,350.00 | 5,350.00 | 3.28% | 18,144 |
| Feb 9, 2026 | 5,140.00 | 5,230.00 | 5,130.00 | 5,180.00 | 5,180.00 | 0.78% | 14,782 |
| Feb 6, 2026 | 5,190.00 | 5,190.00 | 4,980.00 | 5,140.00 | 5,140.00 | -0.96% | 18,594 |
| Feb 5, 2026 | 5,250.00 | 5,280.00 | 5,090.00 | 5,190.00 | 5,190.00 | -1.14% | 11,192 |
| Feb 4, 2026 | 5,160.00 | 5,400.00 | 5,100.00 | 5,250.00 | 5,250.00 | 2.14% | 30,425 |
| Feb 3, 2026 | 5,120.00 | 5,200.00 | 5,000.00 | 5,140.00 | 5,140.00 | 0.78% | 31,833 |
| Feb 2, 2026 | 5,350.00 | 5,350.00 | 5,070.00 | 5,100.00 | 5,100.00 | -4.67% | 29,416 |
| 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 |
| Nov 18, 2025 | 5,840.00 | 5,840.00 | 5,570.00 | 5,600.00 | 5,600.00 | -2.78% | 16,008 |
| Nov 17, 2025 | 5,970.00 | 5,970.00 | 5,760.00 | 5,760.00 | 5,760.00 | -2.21% | 9,025 |
| Nov 14, 2025 | 5,800.00 | 6,020.00 | 5,720.00 | 5,890.00 | 5,890.00 | -0.34% | 15,582 |
| Nov 13, 2025 | 6,000.00 | 6,030.00 | 5,860.00 | 5,910.00 | 5,910.00 | -1.17% | 14,953 |
| Nov 12, 2025 | 5,930.00 | 6,000.00 | 5,820.00 | 5,980.00 | 5,980.00 | 0.84% | 5,081 |
| Nov 11, 2025 | 6,000.00 | 6,000.00 | 5,710.00 | 5,930.00 | 5,930.00 | -0.34% | 17,308 |
| Nov 10, 2025 | 5,980.00 | 6,050.00 | 5,890.00 | 5,950.00 | 5,950.00 | -0.50% | 5,861 |
| Nov 7, 2025 | 5,890.00 | 5,990.00 | 5,710.00 | 5,980.00 | 5,980.00 | 0.84% | 61,079 |
| Nov 6, 2025 | 5,910.00 | 6,000.00 | 5,780.00 | 5,930.00 | 5,930.00 | -0.17% | 8,499 |
| Nov 5, 2025 | 6,050.00 | 6,070.00 | 5,720.00 | 5,940.00 | 5,940.00 | -1.66% | 20,830 |
| Nov 4, 2025 | 5,620.00 | 6,080.00 | 5,550.00 | 6,040.00 | 6,040.00 | 7.09% | 41,049 |
| Nov 3, 2025 | 5,900.00 | 5,900.00 | 5,640.00 | 5,640.00 | 5,640.00 | -4.41% | 26,838 |
| Oct 31, 2025 | 5,980.00 | 5,980.00 | 5,820.00 | 5,900.00 | 5,900.00 | 0.68% | 10,168 |
| Oct 30, 2025 | 6,000.00 | 6,000.00 | 5,850.00 | 5,860.00 | 5,860.00 | -2.82% | 21,191 |
| Oct 29, 2025 | 6,140.00 | 6,180.00 | 5,910.00 | 6,030.00 | 6,030.00 | -1.15% | 28,759 |
| Oct 28, 2025 | 6,170.00 | 6,330.00 | 6,060.00 | 6,100.00 | 6,100.00 | -1.13% | 32,556 |
| Oct 27, 2025 | 6,100.00 | 6,180.00 | 6,040.00 | 6,170.00 | 6,170.00 | 0.82% | 25,300 |
| Oct 24, 2025 | 6,090.00 | 6,240.00 | 6,040.00 | 6,120.00 | 6,120.00 | 0.33% | 17,277 |
| Oct 23, 2025 | 6,120.00 | 6,290.00 | 6,050.00 | 6,100.00 | 6,100.00 | -0.49% | 22,749 |
| Oct 22, 2025 | 6,040.00 | 6,160.00 | 5,980.00 | 6,130.00 | 6,130.00 | 1.49% | 16,063 |
| Oct 21, 2025 | 6,140.00 | 6,200.00 | 5,950.00 | 6,040.00 | 6,040.00 | -1.63% | 19,835 |
| Oct 20, 2025 | 6,280.00 | 6,330.00 | 6,080.00 | 6,140.00 | 6,140.00 | -0.16% | 16,808 |
| Oct 17, 2025 | 6,320.00 | 6,320.00 | 6,060.00 | 6,150.00 | 6,150.00 | -3.00% | 36,642 |
| Oct 16, 2025 | 6,040.00 | 6,400.00 | 6,020.00 | 6,340.00 | 6,340.00 | 4.97% | 50,128 |
| Oct 15, 2025 | 5,760.00 | 6,200.00 | 5,760.00 | 6,040.00 | 6,040.00 | 4.86% | 32,933 |
| Oct 14, 2025 | 6,010.00 | 6,040.00 | 5,710.00 | 5,760.00 | 5,760.00 | -4.00% | 25,196 |
| Oct 13, 2025 | 5,980.00 | 6,150.00 | 5,910.00 | 6,000.00 | 6,000.00 | -0.99% | 23,117 |
| Oct 10, 2025 | 5,980.00 | 6,100.00 | 5,810.00 | 6,060.00 | 6,060.00 | 2.02% | 22,685 |