PharmGen Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,340.00 | 5,340.00 | 5,220.00 | 5,310.00 | 5,310.00 | 70,599 |
| 2024-07-24 | 5,190.00 | 5,380.00 | 5,150.00 | 5,360.00 | 5,360.00 | 84,076 |
| 2024-07-23 | 5,280.00 | 5,350.00 | 5,140.00 | 5,200.00 | 5,200.00 | 104,563 |
| 2024-07-22 | 5,310.00 | 5,310.00 | 5,220.00 | 5,280.00 | 5,280.00 | 27,726 |
| 2024-07-19 | 5,350.00 | 5,370.00 | 5,260.00 | 5,310.00 | 5,310.00 | 33,273 |
| 2024-07-18 | 5,410.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,350.00 | 43,757 |
| 2024-07-17 | 5,360.00 | 5,440.00 | 5,330.00 | 5,440.00 | 5,440.00 | 59,689 |
| 2024-07-16 | 5,340.00 | 5,420.00 | 5,290.00 | 5,350.00 | 5,350.00 | 43,776 |
| 2024-07-15 | 5,300.00 | 5,350.00 | 5,280.00 | 5,310.00 | 5,310.00 | 41,143 |
| 2024-07-12 | 5,240.00 | 5,280.00 | 5,230.00 | 5,280.00 | 5,280.00 | 18,659 |
| 2024-07-11 | 5,270.00 | 5,300.00 | 5,180.00 | 5,240.00 | 5,240.00 | 34,489 |
| 2024-07-10 | 5,240.00 | 5,300.00 | 5,200.00 | 5,260.00 | 5,260.00 | 18,988 |
| 2024-07-09 | 5,270.00 | 5,350.00 | 5,230.00 | 5,240.00 | 5,240.00 | 31,769 |
| 2024-07-08 | 5,250.00 | 5,270.00 | 5,190.00 | 5,240.00 | 5,240.00 | 27,767 |
| 2024-07-05 | 5,180.00 | 5,250.00 | 5,120.00 | 5,250.00 | 5,250.00 | 38,131 |
| 2024-07-04 | 5,160.00 | 5,220.00 | 5,150.00 | 5,210.00 | 5,210.00 | 26,354 |
| 2024-07-03 | 5,250.00 | 5,270.00 | 5,100.00 | 5,200.00 | 5,200.00 | 41,888 |
| 2024-07-02 | 5,230.00 | 5,320.00 | 5,210.00 | 5,260.00 | 5,260.00 | 20,693 |
| 2024-07-01 | 5,210.00 | 5,370.00 | 5,210.00 | 5,310.00 | 5,310.00 | 42,986 |
| 2024-06-28 | 5,250.00 | 5,280.00 | 5,200.00 | 5,240.00 | 5,240.00 | 31,139 |
| 2024-06-27 | 5,210.00 | 5,270.00 | 5,210.00 | 5,230.00 | 5,230.00 | 16,245 |
| 2024-06-26 | 5,260.00 | 5,280.00 | 5,190.00 | 5,210.00 | 5,210.00 | 18,166 |
| 2024-06-25 | 5,260.00 | 5,300.00 | 5,170.00 | 5,260.00 | 5,260.00 | 21,824 |
| 2024-06-24 | 5,190.00 | 5,310.00 | 5,170.00 | 5,310.00 | 5,310.00 | 41,254 |
| 2024-06-21 | 5,320.00 | 5,330.00 | 5,210.00 | 5,230.00 | 5,230.00 | 43,233 |
| 2024-06-20 | 5,300.00 | 5,350.00 | 5,270.00 | 5,320.00 | 5,320.00 | 26,647 |
| 2024-06-19 | 5,310.00 | 5,420.00 | 5,300.00 | 5,330.00 | 5,330.00 | 26,142 |
| 2024-06-18 | 5,400.00 | 5,530.00 | 5,350.00 | 5,360.00 | 5,360.00 | 47,569 |
| 2024-06-17 | 5,350.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,400.00 | 51,517 |
| 2024-06-14 | 5,280.00 | 5,360.00 | 5,230.00 | 5,340.00 | 5,340.00 | 42,868 |
| 2024-06-13 | 5,340.00 | 5,360.00 | 5,270.00 | 5,310.00 | 5,310.00 | 27,376 |
| 2024-06-12 | 5,350.00 | 5,350.00 | 5,270.00 | 5,350.00 | 5,350.00 | 32,180 |
| 2024-06-11 | 5,250.00 | 5,400.00 | 5,250.00 | 5,350.00 | 5,350.00 | 58,094 |
| 2024-06-10 | 5,350.00 | 5,350.00 | 5,250.00 | 5,300.00 | 5,300.00 | 42,701 |
| 2024-06-07 | 5,400.00 | 5,400.00 | 5,300.00 | 5,330.00 | 5,330.00 | 28,435 |
| 2024-06-05 | 5,480.00 | 5,480.00 | 5,320.00 | 5,380.00 | 5,380.00 | 24,554 |
| 2024-06-04 | 5,360.00 | 5,490.00 | 5,330.00 | 5,480.00 | 5,480.00 | 32,016 |
| 2024-06-03 | 5,290.00 | 5,420.00 | 5,290.00 | 5,420.00 | 5,420.00 | 51,382 |
| 2024-05-31 | 5,180.00 | 5,290.00 | 5,180.00 | 5,290.00 | 5,290.00 | 22,207 |
| 2024-05-30 | 5,250.00 | 5,290.00 | 5,190.00 | 5,230.00 | 5,230.00 | 49,280 |
| 2024-05-29 | 5,390.00 | 5,400.00 | 5,260.00 | 5,260.00 | 5,260.00 | 41,000 |
| 2024-05-28 | 5,450.00 | 5,460.00 | 5,350.00 | 5,400.00 | 5,400.00 | 43,213 |
| 2024-05-27 | 5,490.00 | 5,500.00 | 5,370.00 | 5,440.00 | 5,440.00 | 63,906 |
| 2024-05-24 | 5,480.00 | 5,550.00 | 5,390.00 | 5,490.00 | 5,490.00 | 54,044 |
| 2024-05-23 | 5,510.00 | 5,590.00 | 5,450.00 | 5,490.00 | 5,490.00 | 26,169 |
| 2024-05-22 | 5,510.00 | 5,550.00 | 5,470.00 | 5,550.00 | 5,550.00 | 40,663 |
| 2024-05-21 | 5,530.00 | 5,560.00 | 5,450.00 | 5,510.00 | 5,510.00 | 46,889 |
| 2024-05-20 | 5,530.00 | 5,630.00 | 5,500.00 | 5,530.00 | 5,530.00 | 52,131 |
| 2024-05-17 | 5,540.00 | 5,600.00 | 5,520.00 | 5,560.00 | 5,560.00 | 27,914 |
| 2024-05-16 | 5,600.00 | 5,670.00 | 5,530.00 | 5,590.00 | 5,590.00 | 169,453 |
| 2024-05-14 | 5,400.00 | 5,900.00 | 5,380.00 | 5,490.00 | 5,490.00 | 451,868 |
| 2024-05-13 | 5,420.00 | 5,460.00 | 5,380.00 | 5,410.00 | 5,410.00 | 37,858 |
| 2024-05-10 | 5,390.00 | 5,440.00 | 5,360.00 | 5,410.00 | 5,410.00 | 54,945 |
| 2024-05-09 | 5,360.00 | 5,430.00 | 5,310.00 | 5,370.00 | 5,370.00 | 27,945 |
| 2024-05-08 | 5,310.00 | 5,440.00 | 5,300.00 | 5,370.00 | 5,370.00 | 29,345 |
| 2024-05-07 | 5,420.00 | 5,450.00 | 5,330.00 | 5,340.00 | 5,340.00 | 52,985 |
| 2024-05-03 | 5,400.00 | 5,410.00 | 5,310.00 | 5,400.00 | 5,400.00 | 47,958 |
| 2024-05-02 | 5,350.00 | 5,390.00 | 5,300.00 | 5,360.00 | 5,360.00 | 51,911 |
| 2024-04-30 | 5,270.00 | 5,340.00 | 5,250.00 | 5,320.00 | 5,320.00 | 52,514 |
| 2024-04-29 | 5,290.00 | 5,310.00 | 5,230.00 | 5,250.00 | 5,250.00 | 32,494 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.