PharmGen Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,980.00 | 6,010.00 | 5,850.00 | 5,930.00 | 5,930.00 | 88,563 |
| 2023-08-01 | 5,910.00 | 6,060.00 | 5,900.00 | 5,970.00 | 5,970.00 | 124,976 |
| 2023-07-31 | 5,670.00 | 5,930.00 | 5,660.00 | 5,910.00 | 5,910.00 | 118,433 |
| 2023-07-28 | 5,600.00 | 5,800.00 | 5,600.00 | 5,630.00 | 5,630.00 | 68,940 |
| 2023-07-27 | 5,350.00 | 5,760.00 | 5,350.00 | 5,690.00 | 5,690.00 | 122,625 |
| 2023-07-26 | 5,740.00 | 5,770.00 | 5,280.00 | 5,480.00 | 5,480.00 | 231,992 |
| 2023-07-25 | 5,900.00 | 5,990.00 | 5,730.00 | 5,760.00 | 5,760.00 | 143,911 |
| 2023-07-24 | 6,130.00 | 6,210.00 | 5,910.00 | 5,960.00 | 5,960.00 | 148,791 |
| 2023-07-21 | 5,980.00 | 6,330.00 | 5,850.00 | 6,130.00 | 6,130.00 | 380,365 |
| 2023-07-20 | 5,820.00 | 6,090.00 | 5,820.00 | 5,940.00 | 5,940.00 | 226,153 |
| 2023-07-19 | 5,630.00 | 6,000.00 | 5,630.00 | 5,860.00 | 5,860.00 | 300,092 |
| 2023-07-18 | 5,460.00 | 5,780.00 | 5,460.00 | 5,600.00 | 5,600.00 | 387,180 |
| 2023-07-17 | 5,900.00 | 6,020.00 | 5,800.00 | 5,830.00 | 5,830.00 | 214,408 |
| 2023-07-14 | 5,890.00 | 5,890.00 | 5,710.00 | 5,890.00 | 5,890.00 | 229,246 |
| 2023-07-13 | 5,620.00 | 6,840.00 | 5,610.00 | 5,890.00 | 5,890.00 | 4,491,571 |
| 2023-07-12 | 5,640.00 | 5,650.00 | 5,500.00 | 5,620.00 | 5,620.00 | 48,692 |
| 2023-07-11 | 5,500.00 | 5,620.00 | 5,490.00 | 5,620.00 | 5,620.00 | 65,640 |
| 2023-07-10 | 5,550.00 | 5,600.00 | 5,490.00 | 5,520.00 | 5,520.00 | 62,038 |
| 2023-07-07 | 5,640.00 | 5,640.00 | 5,490.00 | 5,620.00 | 5,620.00 | 52,111 |
| 2023-07-06 | 5,700.00 | 5,750.00 | 5,570.00 | 5,640.00 | 5,640.00 | 55,617 |
| 2023-07-05 | 5,900.00 | 5,900.00 | 5,670.00 | 5,750.00 | 5,750.00 | 40,640 |
| 2023-07-04 | 5,940.00 | 6,000.00 | 5,830.00 | 5,890.00 | 5,890.00 | 43,869 |
| 2023-07-03 | 5,850.00 | 5,990.00 | 5,850.00 | 5,940.00 | 5,940.00 | 51,842 |
| 2023-06-30 | 5,800.00 | 5,860.00 | 5,740.00 | 5,850.00 | 5,850.00 | 22,848 |
| 2023-06-29 | 5,850.00 | 5,890.00 | 5,770.00 | 5,770.00 | 5,770.00 | 64,340 |
| 2023-06-28 | 5,860.00 | 6,040.00 | 5,860.00 | 5,860.00 | 5,860.00 | 73,869 |
| 2023-06-27 | 5,840.00 | 5,990.00 | 5,830.00 | 5,890.00 | 5,890.00 | 73,646 |
| 2023-06-26 | 5,830.00 | 5,880.00 | 5,780.00 | 5,840.00 | 5,840.00 | 50,373 |
| 2023-06-23 | 5,970.00 | 5,970.00 | 5,800.00 | 5,870.00 | 5,870.00 | 32,599 |
| 2023-06-22 | 5,880.00 | 5,940.00 | 5,810.00 | 5,890.00 | 5,890.00 | 56,504 |
| 2023-06-21 | 5,880.00 | 5,930.00 | 5,820.00 | 5,880.00 | 5,880.00 | 44,236 |
| 2023-06-20 | 5,910.00 | 5,920.00 | 5,820.00 | 5,900.00 | 5,900.00 | 33,695 |
| 2023-06-19 | 5,890.00 | 5,930.00 | 5,850.00 | 5,920.00 | 5,920.00 | 43,571 |
| 2023-06-16 | 5,900.00 | 5,970.00 | 5,860.00 | 5,910.00 | 5,910.00 | 35,862 |
| 2023-06-15 | 5,960.00 | 5,990.00 | 5,820.00 | 5,880.00 | 5,880.00 | 92,820 |
| 2023-06-14 | 6,080.00 | 6,080.00 | 5,900.00 | 5,980.00 | 5,980.00 | 92,573 |
| 2023-06-13 | 6,040.00 | 6,150.00 | 6,040.00 | 6,060.00 | 6,060.00 | 39,579 |
| 2023-06-12 | 6,150.00 | 6,170.00 | 6,030.00 | 6,070.00 | 6,070.00 | 34,906 |
| 2023-06-09 | 6,050.00 | 6,120.00 | 6,050.00 | 6,110.00 | 6,110.00 | 29,780 |
| 2023-06-08 | 6,120.00 | 6,140.00 | 6,020.00 | 6,070.00 | 6,070.00 | 55,798 |
| 2023-06-07 | 6,150.00 | 6,180.00 | 6,120.00 | 6,140.00 | 6,140.00 | 31,571 |
| 2023-06-05 | 6,180.00 | 6,220.00 | 6,120.00 | 6,150.00 | 6,150.00 | 32,979 |
| 2023-06-02 | 6,150.00 | 6,230.00 | 6,100.00 | 6,180.00 | 6,180.00 | 53,165 |
| 2023-06-01 | 6,100.00 | 6,170.00 | 6,070.00 | 6,170.00 | 6,170.00 | 32,290 |
| 2023-05-31 | 6,070.00 | 6,110.00 | 6,010.00 | 6,090.00 | 6,090.00 | 53,655 |
| 2023-05-30 | 6,200.00 | 6,200.00 | 6,060.00 | 6,080.00 | 6,080.00 | 110,247 |
| 2023-05-26 | 6,290.00 | 6,290.00 | 6,150.00 | 6,200.00 | 6,200.00 | 44,950 |
| 2023-05-25 | 6,280.00 | 6,320.00 | 6,170.00 | 6,270.00 | 6,270.00 | 50,770 |
| 2023-05-24 | 6,280.00 | 6,370.00 | 6,210.00 | 6,280.00 | 6,280.00 | 33,082 |
| 2023-05-23 | 6,130.00 | 6,420.00 | 6,130.00 | 6,300.00 | 6,300.00 | 106,186 |
| 2023-05-22 | 6,090.00 | 6,200.00 | 6,050.00 | 6,190.00 | 6,190.00 | 83,713 |
| 2023-05-19 | 6,100.00 | 6,120.00 | 6,080.00 | 6,100.00 | 6,100.00 | 31,909 |
| 2023-05-18 | 6,170.00 | 6,210.00 | 6,070.00 | 6,110.00 | 6,110.00 | 68,154 |
| 2023-05-17 | 6,170.00 | 6,200.00 | 6,040.00 | 6,170.00 | 6,170.00 | 79,975 |
| 2023-05-16 | 6,180.00 | 6,230.00 | 6,110.00 | 6,190.00 | 6,190.00 | 76,563 |
| 2023-05-15 | 6,250.00 | 6,250.00 | 6,070.00 | 6,120.00 | 6,120.00 | 54,032 |
| 2023-05-12 | 6,370.00 | 6,390.00 | 6,000.00 | 6,170.00 | 6,170.00 | 139,462 |
| 2023-05-11 | 6,400.00 | 6,450.00 | 6,300.00 | 6,370.00 | 6,370.00 | 75,604 |
| 2023-05-10 | 6,420.00 | 6,440.00 | 6,320.00 | 6,400.00 | 6,400.00 | 50,710 |
| 2023-05-09 | 6,480.00 | 6,550.00 | 6,350.00 | 6,430.00 | 6,430.00 | 85,340 |
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.