PanGen Biotech Inc. (KOSDAQ:222110)
South Korea
· Delayed Price · Currency is KRW 6,070.00
+180.00 (3.06%)
At close: Dec 5, 2025
PanGen Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 5,940.00 | 6,050.00 | 5,910.00 | 5,940.00 | 5,940.00 | - | 8,253 |
| Oct 1, 2025 | 6,060.00 | 6,100.00 | 5,920.00 | 5,940.00 | 5,940.00 | -1.98% | 14,838 |
| Sep 30, 2025 | 6,120.00 | 6,130.00 | 5,940.00 | 6,060.00 | 6,060.00 | -0.98% | 5,995 |
| Sep 29, 2025 | 6,030.00 | 6,140.00 | 6,010.00 | 6,120.00 | 6,120.00 | 1.66% | 13,919 |
| Sep 26, 2025 | 6,080.00 | 6,140.00 | 5,930.00 | 6,020.00 | 6,020.00 | -0.99% | 13,040 |
| Sep 25, 2025 | 6,060.00 | 6,130.00 | 5,990.00 | 6,080.00 | 6,080.00 | 0.33% | 9,289 |
| Sep 24, 2025 | 6,300.00 | 6,360.00 | 6,040.00 | 6,060.00 | 6,060.00 | -3.81% | 29,226 |
| Sep 23, 2025 | 6,160.00 | 6,440.00 | 6,000.00 | 6,300.00 | 6,300.00 | 2.94% | 68,489 |
| Sep 22, 2025 | 5,970.00 | 6,150.00 | 5,970.00 | 6,120.00 | 6,120.00 | 1.32% | 18,352 |