PharmGen Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,820.00 | 7,950.00 | 7,760.00 | 7,850.00 | 7,850.00 | 70,472 |
| 2022-08-11 | 7,710.00 | 7,820.00 | 7,710.00 | 7,810.00 | 7,810.00 | 42,657 |
| 2022-08-10 | 7,900.00 | 7,960.00 | 7,640.00 | 7,680.00 | 7,680.00 | 95,256 |
| 2022-08-09 | 8,040.00 | 8,100.00 | 7,900.00 | 7,960.00 | 7,960.00 | 67,664 |
| 2022-08-08 | 7,980.00 | 8,160.00 | 7,850.00 | 8,040.00 | 8,040.00 | 99,088 |
| 2022-08-05 | 7,720.00 | 8,070.00 | 7,720.00 | 7,970.00 | 7,970.00 | 86,268 |
| 2022-08-04 | 7,830.00 | 7,880.00 | 7,710.00 | 7,710.00 | 7,710.00 | 57,603 |
| 2022-08-03 | 7,960.00 | 8,000.00 | 7,750.00 | 7,790.00 | 7,790.00 | 65,268 |
| 2022-08-02 | 7,750.00 | 7,970.00 | 7,620.00 | 7,960.00 | 7,960.00 | 135,103 |
| 2022-08-01 | 7,600.00 | 7,670.00 | 7,450.00 | 7,660.00 | 7,660.00 | 68,277 |
| 2022-07-29 | 7,770.00 | 7,830.00 | 7,550.00 | 7,590.00 | 7,590.00 | 83,583 |
| 2022-07-28 | 7,890.00 | 7,900.00 | 7,650.00 | 7,790.00 | 7,790.00 | 169,172 |
| 2022-07-27 | 8,100.00 | 8,190.00 | 7,870.00 | 7,890.00 | 7,890.00 | 73,436 |
| 2022-07-26 | 8,220.00 | 8,340.00 | 8,040.00 | 8,080.00 | 8,080.00 | 91,213 |
| 2022-07-25 | 8,250.00 | 8,350.00 | 8,140.00 | 8,170.00 | 8,170.00 | 58,726 |
| 2022-07-22 | 8,300.00 | 8,390.00 | 8,060.00 | 8,210.00 | 8,210.00 | 102,636 |
| 2022-07-21 | 8,620.00 | 8,620.00 | 8,280.00 | 8,280.00 | 8,280.00 | 146,690 |
| 2022-07-20 | 8,800.00 | 8,800.00 | 8,540.00 | 8,570.00 | 8,570.00 | 150,342 |
| 2022-07-19 | 8,700.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | 159,621 |
| 2022-07-18 | 8,660.00 | 8,760.00 | 8,500.00 | 8,680.00 | 8,680.00 | 205,388 |
| 2022-07-15 | 8,810.00 | 9,020.00 | 8,640.00 | 8,650.00 | 8,650.00 | 359,408 |
| 2022-07-14 | 8,400.00 | 8,850.00 | 8,220.00 | 8,790.00 | 8,790.00 | 335,254 |
| 2022-07-13 | 8,870.00 | 8,910.00 | 8,300.00 | 8,400.00 | 8,400.00 | 393,726 |
| 2022-07-12 | 8,450.00 | 8,830.00 | 8,120.00 | 8,680.00 | 8,680.00 | 1,184,943 |
| 2022-07-11 | 7,830.00 | 8,430.00 | 7,820.00 | 8,260.00 | 8,260.00 | 721,938 |
| 2022-07-08 | 7,670.00 | 7,830.00 | 7,420.00 | 7,640.00 | 7,640.00 | 170,471 |
| 2022-07-07 | 7,280.00 | 7,720.00 | 7,270.00 | 7,520.00 | 7,520.00 | 184,063 |
| 2022-07-06 | 7,420.00 | 7,620.00 | 7,240.00 | 7,250.00 | 7,250.00 | 172,162 |
| 2022-07-05 | 7,630.00 | 7,680.00 | 7,320.00 | 7,460.00 | 7,460.00 | 284,219 |
| 2022-07-04 | 7,240.00 | 7,670.00 | 7,180.00 | 7,530.00 | 7,530.00 | 578,210 |
| 2022-07-01 | 6,940.00 | 8,250.00 | 6,900.00 | 7,200.00 | 7,200.00 | 3,215,718 |
| 2022-06-30 | 6,610.00 | 6,940.00 | 6,610.00 | 6,810.00 | 6,810.00 | 81,905 |
| 2022-06-29 | 6,330.00 | 6,700.00 | 6,330.00 | 6,680.00 | 6,680.00 | 45,059 |
| 2022-06-28 | 6,490.00 | 6,600.00 | 6,390.00 | 6,550.00 | 6,550.00 | 68,456 |
| 2022-06-27 | 6,450.00 | 6,610.00 | 6,280.00 | 6,460.00 | 6,460.00 | 65,642 |
| 2022-06-24 | 5,870.00 | 6,430.00 | 5,870.00 | 6,360.00 | 6,360.00 | 159,746 |
| 2022-06-23 | 6,350.00 | 6,420.00 | 5,940.00 | 6,000.00 | 6,000.00 | 105,852 |
| 2022-06-22 | 6,620.00 | 6,880.00 | 6,320.00 | 6,400.00 | 6,400.00 | 85,383 |
| 2022-06-21 | 6,440.00 | 6,650.00 | 6,390.00 | 6,630.00 | 6,630.00 | 72,837 |
| 2022-06-20 | 6,950.00 | 7,050.00 | 6,430.00 | 6,430.00 | 6,430.00 | 92,842 |
| 2022-06-17 | 6,550.00 | 6,970.00 | 6,490.00 | 6,940.00 | 6,940.00 | 100,071 |
| 2022-06-16 | 7,000.00 | 7,240.00 | 6,800.00 | 6,840.00 | 6,840.00 | 79,166 |
| 2022-06-15 | 7,010.00 | 7,140.00 | 6,800.00 | 6,940.00 | 6,940.00 | 106,508 |
| 2022-06-14 | 7,160.00 | 7,360.00 | 7,100.00 | 7,110.00 | 7,110.00 | 136,475 |
| 2022-06-13 | 8,100.00 | 8,100.00 | 7,360.00 | 7,360.00 | 7,360.00 | 203,711 |
| 2022-06-10 | 8,040.00 | 8,420.00 | 7,860.00 | 8,290.00 | 8,290.00 | 175,258 |
| 2022-06-09 | 8,180.00 | 8,230.00 | 8,030.00 | 8,070.00 | 8,070.00 | 98,786 |
| 2022-06-08 | 8,180.00 | 8,420.00 | 8,180.00 | 8,240.00 | 8,240.00 | 55,070 |
| 2022-06-07 | 8,320.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 50,754 |
| 2022-06-03 | 8,490.00 | 8,540.00 | 8,390.00 | 8,390.00 | 8,390.00 | 47,087 |
| 2022-06-02 | 8,300.00 | 8,530.00 | 8,260.00 | 8,450.00 | 8,450.00 | 79,839 |
| 2022-05-31 | 8,320.00 | 8,350.00 | 8,160.00 | 8,300.00 | 8,300.00 | 63,869 |
| 2022-05-30 | 8,180.00 | 8,340.00 | 8,160.00 | 8,250.00 | 8,250.00 | 53,368 |
| 2022-05-27 | 8,140.00 | 8,310.00 | 8,100.00 | 8,150.00 | 8,150.00 | 61,835 |
| 2022-05-26 | 8,080.00 | 8,230.00 | 8,050.00 | 8,090.00 | 8,090.00 | 72,568 |
| 2022-05-25 | 8,080.00 | 8,120.00 | 8,020.00 | 8,070.00 | 8,070.00 | 52,727 |
| 2022-05-24 | 8,330.00 | 8,330.00 | 8,050.00 | 8,070.00 | 8,070.00 | 75,444 |
| 2022-05-23 | 8,200.00 | 8,490.00 | 8,190.00 | 8,320.00 | 8,320.00 | 150,189 |
| 2022-05-20 | 8,270.00 | 8,350.00 | 8,140.00 | 8,200.00 | 8,200.00 | 110,630 |
| 2022-05-19 | 8,250.00 | 8,350.00 | 8,030.00 | 8,270.00 | 8,270.00 | 116,245 |
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.