PharmGen Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,980.00 | 6,100.00 | 5,910.00 | 6,020.00 | 6,020.00 | 89,183 |
| 2024-01-26 | 5,860.00 | 6,000.00 | 5,830.00 | 5,950.00 | 5,950.00 | 42,487 |
| 2024-01-25 | 6,000.00 | 6,000.00 | 5,860.00 | 5,870.00 | 5,870.00 | 93,538 |
| 2024-01-24 | 6,040.00 | 6,090.00 | 5,960.00 | 5,960.00 | 5,960.00 | 64,410 |
| 2024-01-23 | 5,940.00 | 6,050.00 | 5,850.00 | 6,050.00 | 6,050.00 | 59,432 |
| 2024-01-22 | 6,000.00 | 6,050.00 | 5,930.00 | 5,940.00 | 5,940.00 | 51,349 |
| 2024-01-19 | 5,940.00 | 6,040.00 | 5,930.00 | 6,000.00 | 6,000.00 | 40,000 |
| 2024-01-18 | 5,870.00 | 6,040.00 | 5,800.00 | 5,940.00 | 5,940.00 | 70,342 |
| 2024-01-17 | 6,210.00 | 6,210.00 | 5,900.00 | 5,950.00 | 5,950.00 | 226,313 |
| 2024-01-16 | 6,100.00 | 6,250.00 | 6,100.00 | 6,200.00 | 6,200.00 | 106,834 |
| 2024-01-15 | 6,090.00 | 6,430.00 | 6,090.00 | 6,090.00 | 6,090.00 | 324,247 |
| 2024-01-12 | 6,320.00 | 6,390.00 | 6,100.00 | 6,130.00 | 6,130.00 | 156,885 |
| 2024-01-11 | 6,310.00 | 6,370.00 | 6,250.00 | 6,290.00 | 6,290.00 | 147,707 |
| 2024-01-10 | 6,350.00 | 6,350.00 | 6,210.00 | 6,300.00 | 6,300.00 | 123,544 |
| 2024-01-09 | 6,220.00 | 6,350.00 | 6,200.00 | 6,320.00 | 6,320.00 | 146,555 |
| 2024-01-08 | 6,340.00 | 6,360.00 | 6,190.00 | 6,190.00 | 6,190.00 | 105,023 |
| 2024-01-05 | 6,270.00 | 6,390.00 | 6,200.00 | 6,290.00 | 6,290.00 | 125,095 |
| 2024-01-04 | 6,340.00 | 6,360.00 | 6,190.00 | 6,270.00 | 6,270.00 | 169,118 |
| 2024-01-03 | 6,320.00 | 6,390.00 | 6,270.00 | 6,360.00 | 6,360.00 | 191,573 |
| 2024-01-02 | 6,160.00 | 6,350.00 | 6,150.00 | 6,320.00 | 6,320.00 | 279,817 |
| 2023-12-28 | 6,120.00 | 6,240.00 | 6,090.00 | 6,200.00 | 6,200.00 | 242,914 |
| 2023-12-27 | 6,260.00 | 6,260.00 | 6,000.00 | 6,130.00 | 6,130.00 | 598,896 |
| 2023-12-26 | 5,970.00 | 6,850.00 | 5,970.00 | 6,150.00 | 6,150.00 | 10,123,040 |
| 2023-12-22 | 5,970.00 | 6,060.00 | 5,910.00 | 5,990.00 | 5,990.00 | 56,597 |
| 2023-12-21 | 6,000.00 | 6,150.00 | 5,890.00 | 5,960.00 | 5,960.00 | 70,730 |
| 2023-12-20 | 6,020.00 | 6,160.00 | 6,000.00 | 6,000.00 | 6,000.00 | 50,761 |
| 2023-12-19 | 5,980.00 | 6,070.00 | 5,930.00 | 6,020.00 | 6,020.00 | 49,969 |
| 2023-12-18 | 6,060.00 | 6,100.00 | 5,710.00 | 5,980.00 | 5,980.00 | 94,304 |
| 2023-12-15 | 6,050.00 | 6,130.00 | 6,010.00 | 6,080.00 | 6,080.00 | 69,479 |
| 2023-12-14 | 6,050.00 | 6,190.00 | 6,050.00 | 6,050.00 | 6,050.00 | 56,446 |
| 2023-12-13 | 6,140.00 | 6,200.00 | 6,030.00 | 6,050.00 | 6,050.00 | 99,290 |
| 2023-12-12 | 6,170.00 | 6,270.00 | 6,130.00 | 6,160.00 | 6,160.00 | 68,917 |
| 2023-12-11 | 6,320.00 | 6,340.00 | 6,150.00 | 6,170.00 | 6,170.00 | 112,675 |
| 2023-12-08 | 6,390.00 | 6,390.00 | 6,210.00 | 6,320.00 | 6,320.00 | 112,512 |
| 2023-12-07 | 6,480.00 | 6,550.00 | 6,300.00 | 6,300.00 | 6,300.00 | 261,104 |
| 2023-12-06 | 6,410.00 | 6,470.00 | 6,270.00 | 6,400.00 | 6,400.00 | 314,782 |
| 2023-12-05 | 6,120.00 | 6,700.00 | 6,100.00 | 6,550.00 | 6,550.00 | 1,120,257 |
| 2023-12-04 | 6,200.00 | 6,310.00 | 6,010.00 | 6,160.00 | 6,160.00 | 253,975 |
| 2023-12-01 | 6,070.00 | 6,230.00 | 6,000.00 | 6,180.00 | 6,180.00 | 348,726 |
| 2023-11-30 | 6,060.00 | 6,110.00 | 5,980.00 | 6,060.00 | 6,060.00 | 138,178 |
| 2023-11-29 | 5,980.00 | 6,080.00 | 5,930.00 | 6,060.00 | 6,060.00 | 134,760 |
| 2023-11-28 | 5,960.00 | 6,090.00 | 5,910.00 | 6,000.00 | 6,000.00 | 133,726 |
| 2023-11-27 | 5,950.00 | 6,070.00 | 5,840.00 | 5,990.00 | 5,990.00 | 138,733 |
| 2023-11-24 | 5,950.00 | 6,030.00 | 5,900.00 | 5,910.00 | 5,910.00 | 89,081 |
| 2023-11-23 | 5,860.00 | 6,000.00 | 5,850.00 | 5,970.00 | 5,970.00 | 104,001 |
| 2023-11-22 | 6,000.00 | 6,070.00 | 5,830.00 | 5,840.00 | 5,840.00 | 176,262 |
| 2023-11-21 | 6,030.00 | 6,110.00 | 6,020.00 | 6,060.00 | 6,060.00 | 110,486 |
| 2023-11-20 | 5,910.00 | 6,100.00 | 5,860.00 | 6,050.00 | 6,050.00 | 147,671 |
| 2023-11-17 | 6,020.00 | 6,110.00 | 5,890.00 | 5,890.00 | 5,890.00 | 195,602 |
| 2023-11-16 | 6,070.00 | 6,140.00 | 5,910.00 | 6,100.00 | 6,100.00 | 321,736 |
| 2023-11-15 | 6,200.00 | 6,210.00 | 6,060.00 | 6,120.00 | 6,120.00 | 464,173 |
| 2023-11-14 | 6,350.00 | 6,380.00 | 6,090.00 | 6,130.00 | 6,130.00 | 848,344 |
| 2023-11-13 | 6,530.00 | 7,130.00 | 6,010.00 | 6,090.00 | 6,090.00 | 8,231,957 |
| 2023-11-10 | 5,780.00 | 6,500.00 | 5,720.00 | 6,140.00 | 6,140.00 | 1,902,859 |
| 2023-11-09 | 5,900.00 | 5,900.00 | 5,770.00 | 5,840.00 | 5,840.00 | 39,806 |
| 2023-11-08 | 5,920.00 | 6,020.00 | 5,860.00 | 5,900.00 | 5,900.00 | 76,764 |
| 2023-11-07 | 5,760.00 | 5,930.00 | 5,700.00 | 5,900.00 | 5,900.00 | 96,218 |
| 2023-11-06 | 5,700.00 | 5,770.00 | 5,620.00 | 5,760.00 | 5,760.00 | 66,883 |
| 2023-11-03 | 5,670.00 | 5,710.00 | 5,590.00 | 5,620.00 | 5,620.00 | 46,215 |
| 2023-11-02 | 5,530.00 | 5,670.00 | 5,520.00 | 5,650.00 | 5,650.00 | 54,529 |
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.