PharmGen Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,530.00 | 5,670.00 | 5,520.00 | 5,650.00 | 5,650.00 | 54,529 |
| 2023-11-01 | 5,420.00 | 5,540.00 | 5,420.00 | 5,520.00 | 5,520.00 | 43,512 |
| 2023-10-31 | 5,570.00 | 5,620.00 | 5,410.00 | 5,420.00 | 5,420.00 | 59,899 |
| 2023-10-30 | 5,430.00 | 5,590.00 | 5,400.00 | 5,530.00 | 5,530.00 | 48,261 |
| 2023-10-27 | 5,560.00 | 5,680.00 | 5,440.00 | 5,490.00 | 5,490.00 | 127,912 |
| 2023-10-26 | 5,800.00 | 5,900.00 | 5,570.00 | 5,600.00 | 5,600.00 | 152,824 |
| 2023-10-25 | 5,710.00 | 6,110.00 | 5,590.00 | 5,970.00 | 5,970.00 | 278,049 |
| 2023-10-24 | 5,550.00 | 5,720.00 | 5,370.00 | 5,700.00 | 5,700.00 | 100,669 |
| 2023-10-23 | 5,570.00 | 6,080.00 | 5,510.00 | 5,520.00 | 5,520.00 | 258,570 |
| 2023-10-20 | 5,460.00 | 5,510.00 | 5,320.00 | 5,460.00 | 5,460.00 | 89,209 |
| 2023-10-19 | 5,750.00 | 5,750.00 | 5,470.00 | 5,560.00 | 5,560.00 | 130,232 |
| 2023-10-18 | 5,940.00 | 5,990.00 | 5,760.00 | 5,780.00 | 5,780.00 | 122,056 |
| 2023-10-17 | 6,060.00 | 6,130.00 | 5,950.00 | 5,960.00 | 5,960.00 | 101,276 |
| 2023-10-16 | 6,300.00 | 6,300.00 | 5,970.00 | 6,050.00 | 6,050.00 | 196,081 |
| 2023-10-13 | 6,590.00 | 6,630.00 | 6,210.00 | 6,330.00 | 6,330.00 | 333,482 |
| 2023-10-12 | 6,850.00 | 6,850.00 | 6,700.00 | 6,750.00 | 6,750.00 | 131,995 |
| 2023-10-11 | 6,660.00 | 6,890.00 | 6,650.00 | 6,800.00 | 6,800.00 | 137,282 |
| 2023-10-10 | 6,780.00 | 7,020.00 | 6,570.00 | 6,580.00 | 6,580.00 | 301,298 |
| 2023-10-06 | 6,560.00 | 6,840.00 | 6,410.00 | 6,780.00 | 6,780.00 | 169,093 |
| 2023-10-05 | 6,600.00 | 7,030.00 | 6,550.00 | 6,570.00 | 6,570.00 | 601,097 |
| 2023-10-04 | 6,670.00 | 6,800.00 | 6,510.00 | 6,530.00 | 6,530.00 | 144,266 |
| 2023-09-27 | 6,370.00 | 6,810.00 | 6,370.00 | 6,660.00 | 6,660.00 | 324,218 |
| 2023-09-26 | 6,180.00 | 6,550.00 | 6,100.00 | 6,480.00 | 6,480.00 | 283,246 |
| 2023-09-25 | 6,580.00 | 6,680.00 | 6,270.00 | 6,300.00 | 6,300.00 | 125,233 |
| 2023-09-22 | 6,320.00 | 6,920.00 | 6,310.00 | 6,580.00 | 6,580.00 | 275,110 |
| 2023-09-21 | 6,460.00 | 6,630.00 | 6,360.00 | 6,470.00 | 6,470.00 | 215,459 |
| 2023-09-20 | 6,710.00 | 6,740.00 | 6,490.00 | 6,490.00 | 6,490.00 | 105,960 |
| 2023-09-19 | 6,650.00 | 6,920.00 | 6,650.00 | 6,760.00 | 6,760.00 | 219,121 |
| 2023-09-18 | 6,700.00 | 6,790.00 | 6,550.00 | 6,650.00 | 6,650.00 | 105,275 |
| 2023-09-15 | 6,840.00 | 6,950.00 | 6,650.00 | 6,710.00 | 6,710.00 | 156,394 |
| 2023-09-14 | 6,900.00 | 7,040.00 | 6,750.00 | 6,840.00 | 6,840.00 | 223,679 |
| 2023-09-13 | 6,790.00 | 7,250.00 | 6,580.00 | 6,840.00 | 6,840.00 | 1,191,028 |
| 2023-09-12 | 6,670.00 | 7,440.00 | 6,630.00 | 6,840.00 | 6,840.00 | 2,779,252 |
| 2023-09-11 | 6,550.00 | 6,830.00 | 6,550.00 | 6,730.00 | 6,730.00 | 512,245 |
| 2023-09-08 | 6,310.00 | 6,600.00 | 6,310.00 | 6,570.00 | 6,570.00 | 303,040 |
| 2023-09-07 | 6,470.00 | 6,550.00 | 6,290.00 | 6,320.00 | 6,320.00 | 305,443 |
| 2023-09-06 | 6,130.00 | 6,800.00 | 6,100.00 | 6,600.00 | 6,600.00 | 1,019,491 |
| 2023-09-05 | 6,070.00 | 6,140.00 | 6,020.00 | 6,110.00 | 6,110.00 | 45,847 |
| 2023-09-04 | 6,100.00 | 6,140.00 | 5,950.00 | 6,070.00 | 6,070.00 | 48,207 |
| 2023-09-01 | 6,170.00 | 6,180.00 | 6,030.00 | 6,090.00 | 6,090.00 | 80,910 |
| 2023-08-31 | 6,170.00 | 6,270.00 | 6,070.00 | 6,120.00 | 6,120.00 | 66,198 |
| 2023-08-30 | 6,270.00 | 6,290.00 | 6,160.00 | 6,200.00 | 6,200.00 | 82,396 |
| 2023-08-29 | 6,140.00 | 6,290.00 | 6,140.00 | 6,240.00 | 6,240.00 | 104,543 |
| 2023-08-28 | 6,250.00 | 6,270.00 | 6,100.00 | 6,170.00 | 6,170.00 | 107,900 |
| 2023-08-25 | 6,100.00 | 6,250.00 | 6,070.00 | 6,230.00 | 6,230.00 | 128,190 |
| 2023-08-24 | 6,000.00 | 6,170.00 | 6,000.00 | 6,110.00 | 6,110.00 | 128,235 |
| 2023-08-23 | 6,200.00 | 6,250.00 | 5,990.00 | 5,990.00 | 5,990.00 | 154,648 |
| 2023-08-22 | 6,140.00 | 6,280.00 | 6,140.00 | 6,190.00 | 6,190.00 | 125,617 |
| 2023-08-21 | 5,970.00 | 6,240.00 | 5,950.00 | 6,140.00 | 6,140.00 | 149,896 |
| 2023-08-18 | 6,020.00 | 6,090.00 | 5,860.00 | 5,890.00 | 5,890.00 | 114,954 |
| 2023-08-17 | 6,070.00 | 6,150.00 | 5,950.00 | 6,060.00 | 6,060.00 | 107,734 |
| 2023-08-16 | 6,160.00 | 6,190.00 | 6,010.00 | 6,120.00 | 6,120.00 | 97,656 |
| 2023-08-14 | 6,280.00 | 6,310.00 | 6,110.00 | 6,210.00 | 6,210.00 | 97,416 |
| 2023-08-11 | 6,310.00 | 6,330.00 | 6,200.00 | 6,290.00 | 6,290.00 | 95,623 |
| 2023-08-10 | 6,170.00 | 6,350.00 | 6,070.00 | 6,300.00 | 6,300.00 | 219,958 |
| 2023-08-09 | 5,780.00 | 6,250.00 | 5,780.00 | 6,190.00 | 6,190.00 | 261,010 |
| 2023-08-08 | 6,120.00 | 6,160.00 | 5,800.00 | 5,810.00 | 5,810.00 | 227,722 |
| 2023-08-07 | 6,240.00 | 6,430.00 | 6,030.00 | 6,120.00 | 6,120.00 | 244,324 |
| 2023-08-04 | 6,500.00 | 7,080.00 | 6,080.00 | 6,190.00 | 6,190.00 | 2,097,604 |
| 2023-08-03 | 5,860.00 | 6,340.00 | 5,860.00 | 6,240.00 | 6,240.00 | 401,048 |
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.