PharmGen Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,220.00 | 5,250.00 | 5,170.00 | 5,240.00 | 5,240.00 | 46,219 |
| 2024-04-25 | 5,220.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 31,071 |
| 2024-04-24 | 5,210.00 | 5,260.00 | 5,180.00 | 5,230.00 | 5,230.00 | 48,323 |
| 2024-04-23 | 5,200.00 | 5,310.00 | 5,170.00 | 5,210.00 | 5,210.00 | 47,328 |
| 2024-04-22 | 5,110.00 | 5,290.00 | 5,110.00 | 5,180.00 | 5,180.00 | 94,294 |
| 2024-04-19 | 5,200.00 | 5,250.00 | 5,070.00 | 5,120.00 | 5,120.00 | 164,252 |
| 2024-04-18 | 5,120.00 | 5,990.00 | 5,100.00 | 5,200.00 | 5,200.00 | 3,147,001 |
| 2024-04-17 | 5,120.00 | 5,270.00 | 5,090.00 | 5,190.00 | 5,190.00 | 47,469 |
| 2024-04-16 | 5,320.00 | 5,330.00 | 5,090.00 | 5,090.00 | 5,090.00 | 108,712 |
| 2024-04-15 | 5,410.00 | 5,410.00 | 5,260.00 | 5,340.00 | 5,340.00 | 41,953 |
| 2024-04-12 | 5,400.00 | 5,470.00 | 5,300.00 | 5,430.00 | 5,430.00 | 69,365 |
| 2024-04-11 | 5,300.00 | 5,400.00 | 5,200.00 | 5,360.00 | 5,360.00 | 97,906 |
| 2024-04-09 | 5,400.00 | 5,460.00 | 5,260.00 | 5,360.00 | 5,360.00 | 90,193 |
| 2024-04-08 | 5,460.00 | 5,510.00 | 5,400.00 | 5,440.00 | 5,440.00 | 53,395 |
| 2024-04-05 | 5,510.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,500.00 | 59,196 |
| 2024-04-04 | 5,560.00 | 5,660.00 | 5,540.00 | 5,540.00 | 5,540.00 | 63,001 |
| 2024-04-03 | 5,590.00 | 5,620.00 | 5,530.00 | 5,590.00 | 5,590.00 | 43,449 |
| 2024-04-02 | 5,700.00 | 5,720.00 | 5,570.00 | 5,570.00 | 5,570.00 | 83,187 |
| 2024-04-01 | 5,640.00 | 5,720.00 | 5,620.00 | 5,700.00 | 5,700.00 | 27,574 |
| 2024-03-29 | 5,740.00 | 5,760.00 | 5,630.00 | 5,640.00 | 5,640.00 | 83,042 |
| 2024-03-28 | 5,730.00 | 5,790.00 | 5,710.00 | 5,770.00 | 5,770.00 | 31,111 |
| 2024-03-27 | 5,790.00 | 5,840.00 | 5,730.00 | 5,730.00 | 5,730.00 | 53,201 |
| 2024-03-26 | 5,930.00 | 5,940.00 | 5,810.00 | 5,830.00 | 5,830.00 | 62,377 |
| 2024-03-25 | 5,810.00 | 5,940.00 | 5,810.00 | 5,930.00 | 5,930.00 | 104,668 |
| 2024-03-22 | 5,790.00 | 5,910.00 | 5,650.00 | 5,840.00 | 5,840.00 | 141,233 |
| 2024-03-21 | 5,800.00 | 5,860.00 | 5,750.00 | 5,770.00 | 5,770.00 | 59,996 |
| 2024-03-20 | 5,600.00 | 5,860.00 | 5,590.00 | 5,800.00 | 5,800.00 | 141,088 |
| 2024-03-19 | 5,720.00 | 5,730.00 | 5,590.00 | 5,630.00 | 5,630.00 | 77,867 |
| 2024-03-18 | 5,650.00 | 5,810.00 | 5,640.00 | 5,710.00 | 5,710.00 | 39,567 |
| 2024-03-15 | 5,640.00 | 5,740.00 | 5,620.00 | 5,640.00 | 5,640.00 | 52,682 |
| 2024-03-14 | 5,720.00 | 5,740.00 | 5,630.00 | 5,690.00 | 5,690.00 | 33,773 |
| 2024-03-13 | 5,770.00 | 5,800.00 | 5,680.00 | 5,720.00 | 5,720.00 | 52,694 |
| 2024-03-12 | 5,780.00 | 5,820.00 | 5,700.00 | 5,770.00 | 5,770.00 | 43,685 |
| 2024-03-11 | 5,700.00 | 5,780.00 | 5,690.00 | 5,760.00 | 5,760.00 | 58,507 |
| 2024-03-08 | 5,600.00 | 5,740.00 | 5,560.00 | 5,690.00 | 5,690.00 | 69,088 |
| 2024-03-07 | 5,610.00 | 5,650.00 | 5,550.00 | 5,590.00 | 5,590.00 | 66,331 |
| 2024-03-06 | 5,690.00 | 5,720.00 | 5,580.00 | 5,610.00 | 5,610.00 | 69,746 |
| 2024-03-05 | 5,710.00 | 5,750.00 | 5,650.00 | 5,660.00 | 5,660.00 | 66,527 |
| 2024-03-04 | 5,780.00 | 5,790.00 | 5,700.00 | 5,710.00 | 5,710.00 | 48,353 |
| 2024-02-29 | 5,770.00 | 5,810.00 | 5,720.00 | 5,750.00 | 5,750.00 | 62,402 |
| 2024-02-28 | 5,860.00 | 5,880.00 | 5,770.00 | 5,800.00 | 5,800.00 | 43,226 |
| 2024-02-27 | 5,880.00 | 5,970.00 | 5,800.00 | 5,820.00 | 5,820.00 | 132,866 |
| 2024-02-26 | 5,940.00 | 5,980.00 | 5,910.00 | 5,920.00 | 5,920.00 | 59,549 |
| 2024-02-23 | 5,900.00 | 6,030.00 | 5,890.00 | 5,930.00 | 5,930.00 | 69,007 |
| 2024-02-22 | 5,950.00 | 5,990.00 | 5,870.00 | 5,910.00 | 5,910.00 | 57,277 |
| 2024-02-21 | 6,010.00 | 6,080.00 | 5,910.00 | 5,970.00 | 5,970.00 | 74,041 |
| 2024-02-20 | 5,910.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 109,263 |
| 2024-02-19 | 5,890.00 | 5,950.00 | 5,870.00 | 5,910.00 | 5,910.00 | 48,718 |
| 2024-02-16 | 5,850.00 | 5,890.00 | 5,820.00 | 5,890.00 | 5,890.00 | 39,870 |
| 2024-02-15 | 5,890.00 | 5,960.00 | 5,830.00 | 5,860.00 | 5,860.00 | 63,386 |
| 2024-02-14 | 5,820.00 | 5,890.00 | 5,800.00 | 5,860.00 | 5,860.00 | 55,292 |
| 2024-02-13 | 5,820.00 | 5,900.00 | 5,760.00 | 5,880.00 | 5,880.00 | 89,827 |
| 2024-02-08 | 5,780.00 | 5,830.00 | 5,760.00 | 5,810.00 | 5,810.00 | 40,371 |
| 2024-02-07 | 5,780.00 | 5,810.00 | 5,700.00 | 5,780.00 | 5,780.00 | 46,986 |
| 2024-02-06 | 5,850.00 | 5,880.00 | 5,740.00 | 5,760.00 | 5,760.00 | 63,260 |
| 2024-02-05 | 5,870.00 | 5,880.00 | 5,810.00 | 5,850.00 | 5,850.00 | 38,792 |
| 2024-02-02 | 5,810.00 | 5,940.00 | 5,800.00 | 5,800.00 | 5,800.00 | 113,029 |
| 2024-02-01 | 5,870.00 | 5,970.00 | 5,790.00 | 5,820.00 | 5,820.00 | 57,817 |
| 2024-01-31 | 5,920.00 | 5,990.00 | 5,850.00 | 5,850.00 | 5,850.00 | 73,045 |
| 2024-01-30 | 5,990.00 | 6,060.00 | 5,960.00 | 5,990.00 | 5,990.00 | 63,897 |
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.