PharmGen Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 9,850.00 | 10,100.00 | 9,720.00 | 9,720.00 | 9,720.00 | 187,591 |
| 2022-02-17 | 9,750.00 | 9,840.00 | 9,300.00 | 9,730.00 | 9,730.00 | 176,380 |
| 2022-02-16 | 9,250.00 | 9,750.00 | 9,250.00 | 9,750.00 | 9,750.00 | 152,009 |
| 2022-02-15 | 9,250.00 | 9,350.00 | 9,030.00 | 9,170.00 | 9,170.00 | 165,031 |
| 2022-02-14 | 9,750.00 | 9,910.00 | 9,050.00 | 9,290.00 | 9,290.00 | 283,507 |
| 2022-02-11 | 10,300.00 | 11,600.00 | 9,860.00 | 9,860.00 | 9,860.00 | 1,539,455 |
| 2022-02-10 | 10,150.00 | 10,700.00 | 10,050.00 | 10,650.00 | 10,650.00 | 356,268 |
| 2022-02-09 | 10,250.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,150.00 | 71,786 |
| 2022-02-08 | 10,300.00 | 10,300.00 | 9,920.00 | 10,100.00 | 10,100.00 | 170,033 |
| 2022-02-07 | 10,150.00 | 10,400.00 | 10,050.00 | 10,350.00 | 10,350.00 | 153,025 |
| 2022-02-04 | 10,350.00 | 10,400.00 | 9,900.00 | 10,000.00 | 10,000.00 | 310,107 |
| 2022-02-03 | 9,850.00 | 10,550.00 | 9,780.00 | 10,400.00 | 10,400.00 | 646,206 |
| 2022-01-28 | 8,820.00 | 9,700.00 | 8,820.00 | 9,630.00 | 9,630.00 | 553,663 |
| 2022-01-27 | 9,400.00 | 9,540.00 | 9,000.00 | 9,000.00 | 9,000.00 | 223,947 |
| 2022-01-26 | 9,320.00 | 9,650.00 | 9,320.00 | 9,400.00 | 9,400.00 | 120,517 |
| 2022-01-25 | 9,780.00 | 9,950.00 | 9,220.00 | 9,460.00 | 9,460.00 | 404,233 |
| 2022-01-24 | 9,610.00 | 9,750.00 | 9,440.00 | 9,700.00 | 9,700.00 | 127,467 |
| 2022-01-21 | 9,710.00 | 9,940.00 | 9,620.00 | 9,700.00 | 9,700.00 | 73,674 |
| 2022-01-20 | 9,360.00 | 9,780.00 | 9,360.00 | 9,710.00 | 9,710.00 | 72,494 |
| 2022-01-19 | 9,520.00 | 9,690.00 | 9,350.00 | 9,400.00 | 9,400.00 | 106,089 |
| 2022-01-18 | 9,660.00 | 9,950.00 | 9,550.00 | 9,580.00 | 9,580.00 | 97,644 |
| 2022-01-17 | 9,900.00 | 9,990.00 | 9,760.00 | 9,760.00 | 9,760.00 | 191,494 |
| 2022-01-14 | 10,100.00 | 10,150.00 | 9,950.00 | 10,050.00 | 10,050.00 | 114,556 |
| 2022-01-13 | 10,300.00 | 10,400.00 | 10,050.00 | 10,150.00 | 10,150.00 | 146,395 |
| 2022-01-12 | 10,250.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 100,773 |
| 2022-01-11 | 10,100.00 | 10,350.00 | 10,100.00 | 10,250.00 | 10,250.00 | 130,363 |
| 2022-01-10 | 10,100.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | 133,444 |
| 2022-01-07 | 10,250.00 | 10,450.00 | 10,200.00 | 10,300.00 | 10,300.00 | 101,220 |
| 2022-01-06 | 10,100.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,150.00 | 104,294 |
| 2022-01-05 | 10,600.00 | 10,650.00 | 10,050.00 | 10,250.00 | 10,250.00 | 270,101 |
| 2022-01-04 | 10,650.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,600.00 | 103,220 |
| 2022-01-03 | 10,550.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 126,494 |
| 2021-12-30 | 10,650.00 | 10,700.00 | 10,450.00 | 10,500.00 | 10,500.00 | 112,238 |
| 2021-12-29 | 10,550.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 80,629 |
| 2021-12-28 | 10,650.00 | 10,850.00 | 10,450.00 | 10,500.00 | 10,500.00 | 148,333 |
| 2021-12-27 | 10,650.00 | 10,850.00 | 10,600.00 | 10,650.00 | 10,650.00 | 172,203 |
| 2021-12-24 | 10,550.00 | 10,850.00 | 10,450.00 | 10,550.00 | 10,550.00 | 212,172 |
| 2021-12-23 | 10,650.00 | 10,750.00 | 10,400.00 | 10,550.00 | 10,550.00 | 266,388 |
| 2021-12-22 | 10,800.00 | 10,950.00 | 10,650.00 | 10,750.00 | 10,750.00 | 185,625 |
| 2021-12-21 | 11,200.00 | 11,250.00 | 10,650.00 | 10,800.00 | 10,800.00 | 289,080 |
| 2021-12-20 | 11,200.00 | 11,400.00 | 11,050.00 | 11,150.00 | 11,150.00 | 162,611 |
| 2021-12-17 | 11,500.00 | 11,750.00 | 11,150.00 | 11,200.00 | 11,200.00 | 411,923 |
| 2021-12-16 | 12,300.00 | 12,350.00 | 11,550.00 | 11,750.00 | 11,750.00 | 458,810 |
| 2021-12-15 | 12,050.00 | 12,550.00 | 11,900.00 | 12,200.00 | 12,200.00 | 769,992 |
| 2021-12-14 | 12,200.00 | 12,500.00 | 11,900.00 | 12,000.00 | 12,000.00 | 655,405 |
| 2021-12-13 | 11,700.00 | 12,250.00 | 11,600.00 | 12,250.00 | 12,250.00 | 1,072,499 |
| 2021-12-10 | 11,400.00 | 11,700.00 | 11,050.00 | 11,600.00 | 11,600.00 | 405,007 |
| 2021-12-09 | 11,400.00 | 11,500.00 | 11,150.00 | 11,350.00 | 11,350.00 | 178,078 |
| 2021-12-08 | 11,100.00 | 11,500.00 | 11,000.00 | 11,450.00 | 11,450.00 | 233,226 |
| 2021-12-07 | 11,100.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | 288,419 |
| 2021-12-06 | 11,450.00 | 12,000.00 | 11,100.00 | 11,100.00 | 11,100.00 | 520,620 |
| 2021-12-03 | 11,300.00 | 11,700.00 | 11,150.00 | 11,550.00 | 11,550.00 | 644,148 |
| 2021-12-02 | 11,600.00 | 11,650.00 | 11,050.00 | 11,150.00 | 11,150.00 | 475,913 |
| 2021-12-01 | 11,350.00 | 12,100.00 | 10,900.00 | 11,450.00 | 11,450.00 | 1,122,398 |
| 2021-11-30 | 11,100.00 | 11,600.00 | 10,650.00 | 11,550.00 | 11,550.00 | 573,389 |
| 2021-11-29 | 11,300.00 | 11,700.00 | 10,650.00 | 11,350.00 | 11,350.00 | 899,440 |
| 2021-11-26 | 10,450.00 | 11,000.00 | 10,450.00 | 10,700.00 | 10,700.00 | 466,978 |
| 2021-11-25 | 10,600.00 | 10,750.00 | 10,450.00 | 10,500.00 | 10,500.00 | 156,843 |
| 2021-11-24 | 10,500.00 | 11,100.00 | 10,500.00 | 10,600.00 | 10,600.00 | 338,485 |
| 2021-11-23 | 10,450.00 | 10,750.00 | 10,400.00 | 10,450.00 | 10,450.00 | 274,724 |
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.