PharmGen Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,830.00 | 6,930.00 | 6,730.00 | 6,850.00 | 6,850.00 | 151,252 |
| 2023-02-07 | 6,950.00 | 6,990.00 | 6,500.00 | 6,820.00 | 6,820.00 | 78,621 |
| 2023-02-06 | 6,990.00 | 7,000.00 | 6,900.00 | 6,950.00 | 6,950.00 | 35,610 |
| 2023-02-03 | 6,920.00 | 7,000.00 | 6,910.00 | 6,950.00 | 6,950.00 | 85,136 |
| 2023-02-02 | 6,850.00 | 6,960.00 | 6,850.00 | 6,940.00 | 6,940.00 | 102,911 |
| 2023-02-01 | 6,810.00 | 6,950.00 | 6,790.00 | 6,820.00 | 6,820.00 | 87,740 |
| 2023-01-31 | 6,760.00 | 6,850.00 | 6,740.00 | 6,810.00 | 6,810.00 | 46,766 |
| 2023-01-30 | 6,890.00 | 6,950.00 | 6,780.00 | 6,800.00 | 6,800.00 | 50,202 |
| 2023-01-27 | 6,800.00 | 6,900.00 | 6,760.00 | 6,900.00 | 6,900.00 | 97,579 |
| 2023-01-26 | 6,730.00 | 6,770.00 | 6,670.00 | 6,770.00 | 6,770.00 | 50,671 |
| 2023-01-25 | 6,720.00 | 6,770.00 | 6,680.00 | 6,700.00 | 6,700.00 | 38,570 |
| 2023-01-20 | 6,720.00 | 6,780.00 | 6,650.00 | 6,700.00 | 6,700.00 | 40,467 |
| 2023-01-19 | 6,610.00 | 6,750.00 | 6,610.00 | 6,700.00 | 6,700.00 | 26,962 |
| 2023-01-18 | 6,760.00 | 6,800.00 | 6,670.00 | 6,680.00 | 6,680.00 | 49,739 |
| 2023-01-17 | 6,900.00 | 6,920.00 | 6,720.00 | 6,760.00 | 6,760.00 | 76,432 |
| 2023-01-16 | 6,910.00 | 6,940.00 | 6,840.00 | 6,870.00 | 6,870.00 | 79,716 |
| 2023-01-13 | 6,930.00 | 6,980.00 | 6,900.00 | 6,910.00 | 6,910.00 | 43,783 |
| 2023-01-12 | 6,940.00 | 6,970.00 | 6,890.00 | 6,920.00 | 6,920.00 | 45,629 |
| 2023-01-11 | 6,870.00 | 7,000.00 | 6,840.00 | 6,930.00 | 6,930.00 | 75,859 |
| 2023-01-10 | 6,920.00 | 6,920.00 | 6,820.00 | 6,870.00 | 6,870.00 | 51,324 |
| 2023-01-09 | 7,000.00 | 7,000.00 | 6,880.00 | 6,920.00 | 6,920.00 | 54,147 |
| 2023-01-06 | 6,770.00 | 6,880.00 | 6,710.00 | 6,850.00 | 6,850.00 | 57,539 |
| 2023-01-05 | 6,870.00 | 6,910.00 | 6,760.00 | 6,820.00 | 6,820.00 | 71,464 |
| 2023-01-04 | 6,620.00 | 6,840.00 | 6,620.00 | 6,830.00 | 6,830.00 | 75,980 |
| 2023-01-03 | 6,690.00 | 6,810.00 | 6,560.00 | 6,690.00 | 6,690.00 | 88,747 |
| 2023-01-02 | 6,720.00 | 6,900.00 | 6,630.00 | 6,720.00 | 6,720.00 | 116,558 |
| 2022-12-29 | 6,970.00 | 7,040.00 | 6,510.00 | 6,680.00 | 6,680.00 | 166,510 |
| 2022-12-28 | 7,020.00 | 7,070.00 | 6,880.00 | 7,040.00 | 7,040.00 | 95,768 |
| 2022-12-27 | 6,830.00 | 7,350.00 | 6,830.00 | 7,030.00 | 7,030.00 | 394,553 |
| 2022-12-26 | 6,810.00 | 6,970.00 | 6,790.00 | 6,830.00 | 6,830.00 | 91,030 |
| 2022-12-23 | 7,080.00 | 7,110.00 | 6,810.00 | 6,810.00 | 6,810.00 | 132,325 |
| 2022-12-22 | 7,180.00 | 7,280.00 | 7,120.00 | 7,150.00 | 7,150.00 | 61,758 |
| 2022-12-21 | 6,940.00 | 7,190.00 | 6,940.00 | 7,150.00 | 7,150.00 | 80,392 |
| 2022-12-20 | 7,110.00 | 7,170.00 | 6,920.00 | 6,930.00 | 6,930.00 | 157,971 |
| 2022-12-19 | 7,440.00 | 7,440.00 | 7,170.00 | 7,180.00 | 7,180.00 | 152,956 |
| 2022-12-16 | 7,310.00 | 7,540.00 | 7,220.00 | 7,400.00 | 7,400.00 | 449,259 |
| 2022-12-15 | 7,190.00 | 7,980.00 | 7,150.00 | 7,500.00 | 7,500.00 | 2,079,309 |
| 2022-12-14 | 7,300.00 | 7,530.00 | 7,200.00 | 7,200.00 | 7,200.00 | 417,195 |
| 2022-12-13 | 7,070.00 | 7,290.00 | 7,040.00 | 7,220.00 | 7,220.00 | 142,250 |
| 2022-12-12 | 6,950.00 | 7,100.00 | 6,950.00 | 7,030.00 | 7,030.00 | 36,546 |
| 2022-12-09 | 6,870.00 | 7,010.00 | 6,870.00 | 6,950.00 | 6,950.00 | 51,790 |
| 2022-12-08 | 6,940.00 | 7,000.00 | 6,750.00 | 6,870.00 | 6,870.00 | 48,587 |
| 2022-12-07 | 6,940.00 | 7,040.00 | 6,880.00 | 6,960.00 | 6,960.00 | 57,422 |
| 2022-12-06 | 7,060.00 | 7,180.00 | 7,010.00 | 7,010.00 | 7,010.00 | 49,742 |
| 2022-12-05 | 7,140.00 | 7,260.00 | 7,130.00 | 7,180.00 | 7,180.00 | 59,679 |
| 2022-12-02 | 7,150.00 | 7,210.00 | 7,100.00 | 7,140.00 | 7,140.00 | 26,157 |
| 2022-12-01 | 7,080.00 | 7,210.00 | 7,080.00 | 7,180.00 | 7,180.00 | 59,280 |
| 2022-11-30 | 7,010.00 | 7,140.00 | 7,000.00 | 7,020.00 | 7,020.00 | 37,275 |
| 2022-11-29 | 6,850.00 | 7,060.00 | 6,820.00 | 7,000.00 | 7,000.00 | 42,817 |
| 2022-11-28 | 7,230.00 | 7,240.00 | 6,880.00 | 6,920.00 | 6,920.00 | 155,226 |
| 2022-11-25 | 7,230.00 | 7,290.00 | 7,190.00 | 7,250.00 | 7,250.00 | 50,330 |
| 2022-11-24 | 7,290.00 | 7,300.00 | 7,210.00 | 7,260.00 | 7,260.00 | 45,660 |
| 2022-11-23 | 7,130.00 | 7,330.00 | 7,130.00 | 7,250.00 | 7,250.00 | 111,766 |
| 2022-11-22 | 7,080.00 | 7,210.00 | 7,070.00 | 7,090.00 | 7,090.00 | 47,335 |
| 2022-11-21 | 7,090.00 | 7,690.00 | 7,040.00 | 7,090.00 | 7,090.00 | 176,051 |
| 2022-11-18 | 7,150.00 | 7,210.00 | 7,040.00 | 7,090.00 | 7,090.00 | 101,743 |
| 2022-11-17 | 7,260.00 | 7,310.00 | 7,150.00 | 7,150.00 | 7,150.00 | 104,511 |
| 2022-11-16 | 7,700.00 | 7,700.00 | 7,260.00 | 7,270.00 | 7,270.00 | 320,414 |
| 2022-11-15 | 7,450.00 | 7,640.00 | 7,360.00 | 7,600.00 | 7,600.00 | 215,385 |
| 2022-11-14 | 7,370.00 | 7,530.00 | 7,290.00 | 7,520.00 | 7,520.00 | 230,751 |
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.