PharmGen Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 6,480.00 | 6,550.00 | 6,350.00 | 6,430.00 | 6,430.00 | 85,340 |
| 2023-05-08 | 6,500.00 | 6,610.00 | 6,490.00 | 6,540.00 | 6,540.00 | 64,225 |
| 2023-05-04 | 6,350.00 | 6,510.00 | 6,270.00 | 6,480.00 | 6,480.00 | 63,883 |
| 2023-05-03 | 6,430.00 | 6,430.00 | 6,300.00 | 6,380.00 | 6,380.00 | 31,220 |
| 2023-05-02 | 6,330.00 | 6,460.00 | 6,330.00 | 6,430.00 | 6,430.00 | 63,040 |
| 2023-04-28 | 6,450.00 | 6,470.00 | 6,290.00 | 6,400.00 | 6,400.00 | 48,332 |
| 2023-04-27 | 6,370.00 | 6,460.00 | 6,180.00 | 6,450.00 | 6,450.00 | 59,098 |
| 2023-04-26 | 6,300.00 | 6,480.00 | 6,230.00 | 6,340.00 | 6,340.00 | 42,299 |
| 2023-04-25 | 6,490.00 | 6,530.00 | 6,200.00 | 6,320.00 | 6,320.00 | 95,695 |
| 2023-04-24 | 6,610.00 | 6,640.00 | 6,450.00 | 6,470.00 | 6,470.00 | 78,056 |
| 2023-04-21 | 6,580.00 | 6,700.00 | 6,520.00 | 6,660.00 | 6,660.00 | 102,523 |
| 2023-04-20 | 6,880.00 | 6,880.00 | 6,600.00 | 6,680.00 | 6,680.00 | 132,956 |
| 2023-04-19 | 6,800.00 | 6,880.00 | 6,730.00 | 6,810.00 | 6,810.00 | 121,567 |
| 2023-04-18 | 6,900.00 | 6,900.00 | 6,680.00 | 6,810.00 | 6,810.00 | 174,312 |
| 2023-04-17 | 6,960.00 | 7,010.00 | 6,770.00 | 6,930.00 | 6,930.00 | 260,434 |
| 2023-04-14 | 6,640.00 | 7,450.00 | 6,640.00 | 6,960.00 | 6,960.00 | 2,940,680 |
| 2023-04-13 | 6,620.00 | 6,670.00 | 6,500.00 | 6,640.00 | 6,640.00 | 92,199 |
| 2023-04-12 | 6,400.00 | 6,630.00 | 6,390.00 | 6,610.00 | 6,610.00 | 114,848 |
| 2023-04-11 | 6,380.00 | 6,510.00 | 6,230.00 | 6,410.00 | 6,410.00 | 81,156 |
| 2023-04-10 | 6,510.00 | 6,580.00 | 6,230.00 | 6,380.00 | 6,380.00 | 109,088 |
| 2023-04-07 | 6,520.00 | 6,630.00 | 6,410.00 | 6,530.00 | 6,530.00 | 104,246 |
| 2023-04-06 | 6,500.00 | 6,550.00 | 6,390.00 | 6,500.00 | 6,500.00 | 108,291 |
| 2023-04-05 | 6,300.00 | 6,580.00 | 6,280.00 | 6,500.00 | 6,500.00 | 179,049 |
| 2023-04-04 | 6,020.00 | 6,350.00 | 6,010.00 | 6,300.00 | 6,300.00 | 148,218 |
| 2023-04-03 | 6,090.00 | 6,110.00 | 6,010.00 | 6,040.00 | 6,040.00 | 28,131 |
| 2023-03-31 | 6,100.00 | 6,150.00 | 6,030.00 | 6,090.00 | 6,090.00 | 41,144 |
| 2023-03-30 | 6,080.00 | 6,150.00 | 6,030.00 | 6,100.00 | 6,100.00 | 50,371 |
| 2023-03-29 | 6,060.00 | 6,120.00 | 6,010.00 | 6,080.00 | 6,080.00 | 68,345 |
| 2023-03-28 | 6,130.00 | 6,130.00 | 6,040.00 | 6,090.00 | 6,090.00 | 48,236 |
| 2023-03-27 | 6,010.00 | 6,140.00 | 5,950.00 | 6,120.00 | 6,120.00 | 68,351 |
| 2023-03-24 | 5,930.00 | 6,010.00 | 5,920.00 | 6,000.00 | 6,000.00 | 26,446 |
| 2023-03-23 | 5,980.00 | 6,050.00 | 5,880.00 | 5,950.00 | 5,950.00 | 74,832 |
| 2023-03-22 | 6,080.00 | 6,090.00 | 6,010.00 | 6,050.00 | 6,050.00 | 67,035 |
| 2023-03-21 | 6,140.00 | 6,210.00 | 6,020.00 | 6,070.00 | 6,070.00 | 54,975 |
| 2023-03-20 | 6,050.00 | 6,160.00 | 6,040.00 | 6,150.00 | 6,150.00 | 54,081 |
| 2023-03-17 | 5,920.00 | 6,110.00 | 5,850.00 | 6,060.00 | 6,060.00 | 65,561 |
| 2023-03-16 | 5,920.00 | 5,960.00 | 5,810.00 | 5,900.00 | 5,900.00 | 72,304 |
| 2023-03-15 | 5,880.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,900.00 | 48,529 |
| 2023-03-14 | 6,060.00 | 6,140.00 | 5,820.00 | 5,850.00 | 5,850.00 | 113,459 |
| 2023-03-13 | 6,060.00 | 6,150.00 | 6,000.00 | 6,080.00 | 6,080.00 | 71,202 |
| 2023-03-10 | 6,270.00 | 6,270.00 | 6,120.00 | 6,130.00 | 6,130.00 | 76,288 |
| 2023-03-09 | 6,400.00 | 6,450.00 | 6,260.00 | 6,290.00 | 6,290.00 | 61,125 |
| 2023-03-08 | 6,400.00 | 6,420.00 | 6,320.00 | 6,410.00 | 6,410.00 | 62,096 |
| 2023-03-07 | 6,310.00 | 6,450.00 | 6,300.00 | 6,430.00 | 6,430.00 | 107,495 |
| 2023-03-06 | 6,330.00 | 6,380.00 | 6,270.00 | 6,310.00 | 6,310.00 | 85,384 |
| 2023-03-03 | 6,290.00 | 6,390.00 | 6,260.00 | 6,330.00 | 6,330.00 | 66,121 |
| 2023-03-02 | 6,300.00 | 6,350.00 | 6,200.00 | 6,290.00 | 6,290.00 | 79,888 |
| 2023-02-28 | 6,270.00 | 6,370.00 | 6,250.00 | 6,290.00 | 6,290.00 | 36,086 |
| 2023-02-27 | 6,410.00 | 6,420.00 | 6,240.00 | 6,270.00 | 6,270.00 | 66,013 |
| 2023-02-24 | 6,570.00 | 6,570.00 | 6,340.00 | 6,410.00 | 6,410.00 | 113,361 |
| 2023-02-23 | 6,550.00 | 6,670.00 | 6,480.00 | 6,530.00 | 6,530.00 | 78,474 |
| 2023-02-22 | 6,560.00 | 6,610.00 | 6,480.00 | 6,550.00 | 6,550.00 | 77,714 |
| 2023-02-21 | 6,700.00 | 6,700.00 | 6,570.00 | 6,620.00 | 6,620.00 | 62,476 |
| 2023-02-20 | 6,570.00 | 6,670.00 | 6,480.00 | 6,630.00 | 6,630.00 | 74,099 |
| 2023-02-17 | 6,650.00 | 6,670.00 | 6,520.00 | 6,570.00 | 6,570.00 | 62,681 |
| 2023-02-16 | 6,410.00 | 7,120.00 | 6,410.00 | 6,680.00 | 6,680.00 | 713,067 |
| 2023-02-15 | 6,610.00 | 6,630.00 | 6,380.00 | 6,410.00 | 6,410.00 | 80,610 |
| 2023-02-14 | 6,570.00 | 6,690.00 | 6,550.00 | 6,550.00 | 6,550.00 | 57,853 |
| 2023-02-13 | 6,600.00 | 6,690.00 | 6,570.00 | 6,600.00 | 6,600.00 | 65,164 |
| 2023-02-10 | 6,730.00 | 6,740.00 | 6,540.00 | 6,600.00 | 6,600.00 | 153,728 |
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.