PharmGen Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,350.00 | 7,450.00 | 7,200.00 | 7,370.00 | 7,370.00 | 169,317 |
| 2022-11-10 | 7,240.00 | 7,390.00 | 7,070.00 | 7,200.00 | 7,200.00 | 213,691 |
| 2022-11-09 | 7,340.00 | 7,440.00 | 7,250.00 | 7,250.00 | 7,250.00 | 143,182 |
| 2022-11-08 | 7,340.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 142,543 |
| 2022-11-07 | 7,300.00 | 7,450.00 | 7,250.00 | 7,340.00 | 7,340.00 | 144,746 |
| 2022-11-04 | 7,380.00 | 7,420.00 | 7,250.00 | 7,300.00 | 7,300.00 | 144,371 |
| 2022-11-03 | 7,060.00 | 7,630.00 | 7,030.00 | 7,460.00 | 7,460.00 | 507,341 |
| 2022-11-02 | 7,400.00 | 7,490.00 | 7,220.00 | 7,270.00 | 7,270.00 | 361,550 |
| 2022-11-01 | 7,470.00 | 7,520.00 | 7,240.00 | 7,350.00 | 7,350.00 | 392,431 |
| 2022-10-31 | 7,740.00 | 7,760.00 | 7,410.00 | 7,540.00 | 7,540.00 | 446,863 |
| 2022-10-28 | 7,610.00 | 7,850.00 | 7,560.00 | 7,850.00 | 7,850.00 | 636,030 |
| 2022-10-27 | 8,260.00 | 8,290.00 | 7,610.00 | 7,680.00 | 7,680.00 | 2,723,550 |
| 2022-10-26 | 7,640.00 | 7,710.00 | 7,470.00 | 7,710.00 | 7,710.00 | 1,604,218 |
| 2022-10-25 | 6,370.00 | 8,060.00 | 6,370.00 | 7,600.00 | 7,600.00 | 9,802,217 |
| 2022-10-24 | 6,340.00 | 6,490.00 | 6,290.00 | 6,360.00 | 6,360.00 | 62,817 |
| 2022-10-21 | 6,470.00 | 6,470.00 | 6,210.00 | 6,330.00 | 6,330.00 | 44,560 |
| 2022-10-20 | 6,530.00 | 6,640.00 | 6,310.00 | 6,490.00 | 6,490.00 | 49,643 |
| 2022-10-19 | 6,610.00 | 6,710.00 | 6,450.00 | 6,600.00 | 6,600.00 | 96,042 |
| 2022-10-18 | 6,330.00 | 6,670.00 | 6,250.00 | 6,510.00 | 6,510.00 | 157,921 |
| 2022-10-17 | 6,110.00 | 6,270.00 | 6,050.00 | 6,190.00 | 6,190.00 | 31,433 |
| 2022-10-14 | 5,840.00 | 6,250.00 | 5,840.00 | 6,170.00 | 6,170.00 | 93,817 |
| 2022-10-13 | 5,950.00 | 6,050.00 | 5,720.00 | 5,760.00 | 5,760.00 | 69,097 |
| 2022-10-12 | 5,930.00 | 6,120.00 | 5,930.00 | 6,030.00 | 6,030.00 | 31,945 |
| 2022-10-11 | 6,180.00 | 6,180.00 | 5,910.00 | 6,000.00 | 6,000.00 | 53,525 |
| 2022-10-07 | 6,130.00 | 6,250.00 | 6,120.00 | 6,200.00 | 6,200.00 | 23,150 |
| 2022-10-06 | 6,100.00 | 6,240.00 | 6,100.00 | 6,220.00 | 6,220.00 | 36,195 |
| 2022-10-05 | 6,200.00 | 6,310.00 | 6,020.00 | 6,090.00 | 6,090.00 | 42,442 |
| 2022-10-04 | 6,010.00 | 6,200.00 | 6,010.00 | 6,200.00 | 6,200.00 | 38,523 |
| 2022-09-30 | 5,800.00 | 6,030.00 | 5,780.00 | 5,970.00 | 5,970.00 | 35,213 |
| 2022-09-29 | 5,890.00 | 6,080.00 | 5,850.00 | 5,950.00 | 5,950.00 | 91,195 |
| 2022-09-28 | 5,960.00 | 6,100.00 | 5,660.00 | 5,780.00 | 5,780.00 | 78,770 |
| 2022-09-27 | 6,030.00 | 6,190.00 | 5,870.00 | 6,040.00 | 6,040.00 | 74,347 |
| 2022-09-26 | 6,400.00 | 6,560.00 | 6,000.00 | 6,100.00 | 6,100.00 | 107,902 |
| 2022-09-23 | 6,600.00 | 6,670.00 | 6,480.00 | 6,560.00 | 6,560.00 | 43,731 |
| 2022-09-22 | 6,760.00 | 6,780.00 | 6,580.00 | 6,670.00 | 6,670.00 | 37,850 |
| 2022-09-21 | 6,760.00 | 6,910.00 | 6,700.00 | 6,760.00 | 6,760.00 | 42,541 |
| 2022-09-20 | 6,670.00 | 7,390.00 | 6,610.00 | 6,780.00 | 6,780.00 | 303,864 |
| 2022-09-19 | 6,940.00 | 6,970.00 | 6,600.00 | 6,640.00 | 6,640.00 | 62,231 |
| 2022-09-16 | 7,100.00 | 7,100.00 | 6,890.00 | 6,950.00 | 6,950.00 | 62,679 |
| 2022-09-15 | 7,230.00 | 7,270.00 | 7,040.00 | 7,130.00 | 7,130.00 | 41,080 |
| 2022-09-14 | 7,010.00 | 7,330.00 | 6,940.00 | 7,230.00 | 7,230.00 | 61,796 |
| 2022-09-13 | 7,130.00 | 7,220.00 | 7,120.00 | 7,190.00 | 7,190.00 | 26,602 |
| 2022-09-08 | 7,130.00 | 7,250.00 | 7,060.00 | 7,100.00 | 7,100.00 | 36,931 |
| 2022-09-07 | 7,110.00 | 7,160.00 | 6,940.00 | 7,120.00 | 7,120.00 | 56,531 |
| 2022-09-06 | 6,980.00 | 7,150.00 | 6,980.00 | 7,130.00 | 7,130.00 | 36,202 |
| 2022-09-05 | 7,160.00 | 7,240.00 | 6,950.00 | 7,060.00 | 7,060.00 | 64,379 |
| 2022-09-02 | 7,430.00 | 7,440.00 | 7,190.00 | 7,200.00 | 7,200.00 | 69,410 |
| 2022-09-01 | 7,530.00 | 7,570.00 | 7,330.00 | 7,390.00 | 7,390.00 | 71,240 |
| 2022-08-31 | 7,450.00 | 7,640.00 | 7,410.00 | 7,580.00 | 7,580.00 | 64,642 |
| 2022-08-30 | 7,450.00 | 7,550.00 | 7,370.00 | 7,510.00 | 7,510.00 | 106,274 |
| 2022-08-29 | 7,400.00 | 7,670.00 | 7,400.00 | 7,470.00 | 7,470.00 | 137,975 |
| 2022-08-26 | 7,940.00 | 8,050.00 | 7,680.00 | 7,740.00 | 7,740.00 | 351,514 |
| 2022-08-25 | 7,150.00 | 8,320.00 | 7,150.00 | 7,930.00 | 7,930.00 | 2,629,926 |
| 2022-08-24 | 7,200.00 | 7,210.00 | 7,080.00 | 7,150.00 | 7,150.00 | 99,442 |
| 2022-08-23 | 7,240.00 | 8,600.00 | 7,120.00 | 7,120.00 | 7,120.00 | 1,958,620 |
| 2022-08-22 | 7,550.00 | 7,650.00 | 7,320.00 | 7,340.00 | 7,340.00 | 78,773 |
| 2022-08-19 | 7,560.00 | 7,820.00 | 7,560.00 | 7,650.00 | 7,650.00 | 65,386 |
| 2022-08-18 | 7,800.00 | 7,810.00 | 7,510.00 | 7,660.00 | 7,660.00 | 84,900 |
| 2022-08-17 | 7,770.00 | 8,150.00 | 7,740.00 | 7,820.00 | 7,820.00 | 111,028 |
| 2022-08-16 | 7,850.00 | 7,900.00 | 7,750.00 | 7,840.00 | 7,840.00 | 43,722 |
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.