PharmGen Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,490.00 | 9,400.00 | 8,250.00 | 8,270.00 | 8,270.00 | 2,228,781 |
| 2022-05-17 | 8,380.00 | 8,380.00 | 8,210.00 | 8,300.00 | 8,300.00 | 78,846 |
| 2022-05-16 | 8,210.00 | 8,310.00 | 8,100.00 | 8,160.00 | 8,160.00 | 106,551 |
| 2022-05-13 | 7,750.00 | 8,200.00 | 7,750.00 | 8,080.00 | 8,080.00 | 126,441 |
| 2022-05-12 | 7,650.00 | 7,910.00 | 7,580.00 | 7,760.00 | 7,760.00 | 102,462 |
| 2022-05-11 | 7,420.00 | 7,740.00 | 7,420.00 | 7,690.00 | 7,690.00 | 37,845 |
| 2022-05-10 | 7,560.00 | 7,600.00 | 7,310.00 | 7,540.00 | 7,540.00 | 77,344 |
| 2022-05-09 | 7,660.00 | 7,760.00 | 7,640.00 | 7,650.00 | 7,650.00 | 70,393 |
| 2022-05-06 | 7,820.00 | 7,940.00 | 7,640.00 | 7,810.00 | 7,810.00 | 156,981 |
| 2022-05-04 | 8,010.00 | 8,040.00 | 7,880.00 | 7,970.00 | 7,970.00 | 65,547 |
| 2022-05-03 | 7,990.00 | 8,110.00 | 7,970.00 | 8,040.00 | 8,040.00 | 63,817 |
| 2022-05-02 | 7,990.00 | 8,000.00 | 7,860.00 | 7,990.00 | 7,990.00 | 59,993 |
| 2022-04-29 | 7,950.00 | 8,050.00 | 7,860.00 | 8,050.00 | 8,050.00 | 57,176 |
| 2022-04-28 | 8,060.00 | 8,100.00 | 7,840.00 | 7,950.00 | 7,950.00 | 102,756 |
| 2022-04-27 | 8,020.00 | 8,110.00 | 7,960.00 | 8,010.00 | 8,010.00 | 60,934 |
| 2022-04-26 | 8,040.00 | 8,260.00 | 8,040.00 | 8,140.00 | 8,140.00 | 68,162 |
| 2022-04-25 | 8,330.00 | 8,360.00 | 8,160.00 | 8,160.00 | 8,160.00 | 105,272 |
| 2022-04-22 | 8,340.00 | 8,450.00 | 8,330.00 | 8,410.00 | 8,410.00 | 65,660 |
| 2022-04-21 | 8,510.00 | 8,560.00 | 8,420.00 | 8,480.00 | 8,480.00 | 66,000 |
| 2022-04-20 | 8,590.00 | 8,600.00 | 8,440.00 | 8,560.00 | 8,560.00 | 32,344 |
| 2022-04-19 | 8,430.00 | 8,590.00 | 8,430.00 | 8,490.00 | 8,490.00 | 37,686 |
| 2022-04-18 | 8,720.00 | 8,720.00 | 8,310.00 | 8,470.00 | 8,470.00 | 119,626 |
| 2022-04-15 | 8,730.00 | 8,880.00 | 8,700.00 | 8,770.00 | 8,770.00 | 67,017 |
| 2022-04-14 | 8,990.00 | 8,990.00 | 8,840.00 | 8,880.00 | 8,880.00 | 29,364 |
| 2022-04-13 | 8,720.00 | 8,980.00 | 8,720.00 | 8,910.00 | 8,910.00 | 41,522 |
| 2022-04-12 | 8,730.00 | 8,900.00 | 8,720.00 | 8,720.00 | 8,720.00 | 68,553 |
| 2022-04-11 | 9,200.00 | 9,200.00 | 8,840.00 | 8,860.00 | 8,860.00 | 112,902 |
| 2022-04-08 | 9,070.00 | 9,200.00 | 9,020.00 | 9,110.00 | 9,110.00 | 30,793 |
| 2022-04-07 | 9,400.00 | 9,400.00 | 9,070.00 | 9,150.00 | 9,150.00 | 75,772 |
| 2022-04-06 | 9,340.00 | 9,530.00 | 9,310.00 | 9,410.00 | 9,410.00 | 51,640 |
| 2022-04-05 | 9,420.00 | 9,450.00 | 9,150.00 | 9,440.00 | 9,440.00 | 42,258 |
| 2022-04-04 | 9,390.00 | 9,470.00 | 8,850.00 | 9,420.00 | 9,420.00 | 153,931 |
| 2022-04-01 | 9,410.00 | 9,430.00 | 9,220.00 | 9,420.00 | 9,420.00 | 89,918 |
| 2022-03-31 | 9,410.00 | 9,500.00 | 9,380.00 | 9,490.00 | 9,490.00 | 57,153 |
| 2022-03-30 | 9,520.00 | 9,670.00 | 9,420.00 | 9,500.00 | 9,500.00 | 56,868 |
| 2022-03-29 | 9,340.00 | 9,680.00 | 9,310.00 | 9,500.00 | 9,500.00 | 102,055 |
| 2022-03-28 | 9,410.00 | 9,490.00 | 9,330.00 | 9,400.00 | 9,400.00 | 79,285 |
| 2022-03-25 | 9,320.00 | 9,580.00 | 9,310.00 | 9,500.00 | 9,500.00 | 162,066 |
| 2022-03-24 | 9,140.00 | 9,370.00 | 9,080.00 | 9,290.00 | 9,290.00 | 94,348 |
| 2022-03-23 | 9,230.00 | 9,240.00 | 9,150.00 | 9,220.00 | 9,220.00 | 61,109 |
| 2022-03-22 | 9,110.00 | 9,230.00 | 9,070.00 | 9,200.00 | 9,200.00 | 62,406 |
| 2022-03-21 | 9,350.00 | 9,350.00 | 9,120.00 | 9,130.00 | 9,130.00 | 56,390 |
| 2022-03-18 | 9,220.00 | 9,280.00 | 9,120.00 | 9,270.00 | 9,270.00 | 66,372 |
| 2022-03-17 | 9,080.00 | 9,260.00 | 9,070.00 | 9,220.00 | 9,220.00 | 92,782 |
| 2022-03-16 | 9,030.00 | 9,250.00 | 8,990.00 | 9,040.00 | 9,040.00 | 99,782 |
| 2022-03-15 | 8,850.00 | 8,990.00 | 8,820.00 | 8,950.00 | 8,950.00 | 44,919 |
| 2022-03-14 | 9,030.00 | 9,080.00 | 8,760.00 | 8,950.00 | 8,950.00 | 73,405 |
| 2022-03-11 | 9,010.00 | 9,150.00 | 8,960.00 | 9,030.00 | 9,030.00 | 56,610 |
| 2022-03-10 | 9,050.00 | 9,170.00 | 8,900.00 | 9,060.00 | 9,060.00 | 81,268 |
| 2022-03-08 | 8,990.00 | 9,200.00 | 8,860.00 | 9,050.00 | 9,050.00 | 63,959 |
| 2022-03-07 | 9,210.00 | 9,290.00 | 9,040.00 | 9,100.00 | 9,100.00 | 80,810 |
| 2022-03-04 | 9,460.00 | 9,460.00 | 9,220.00 | 9,260.00 | 9,260.00 | 48,493 |
| 2022-03-03 | 9,310.00 | 9,460.00 | 9,190.00 | 9,450.00 | 9,450.00 | 73,817 |
| 2022-03-02 | 9,090.00 | 9,330.00 | 9,020.00 | 9,310.00 | 9,310.00 | 83,158 |
| 2022-02-28 | 8,990.00 | 9,190.00 | 8,940.00 | 9,100.00 | 9,100.00 | 101,899 |
| 2022-02-25 | 9,000.00 | 9,200.00 | 8,950.00 | 9,000.00 | 9,000.00 | 109,505 |
| 2022-02-24 | 9,300.00 | 9,320.00 | 8,940.00 | 8,970.00 | 8,970.00 | 167,071 |
| 2022-02-23 | 9,550.00 | 9,570.00 | 9,300.00 | 9,320.00 | 9,320.00 | 62,632 |
| 2022-02-22 | 9,570.00 | 9,640.00 | 9,270.00 | 9,270.00 | 9,270.00 | 145,479 |
| 2022-02-21 | 9,720.00 | 9,740.00 | 9,530.00 | 9,720.00 | 9,720.00 | 70,072 |
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.