PharmGen Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 10,150.00 | 11,800.00 | 10,100.00 | 10,750.00 | 10,750.00 | 1,208,251 |
| 2021-11-19 | 10,250.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 134,228 |
| 2021-11-18 | 10,700.00 | 10,700.00 | 10,200.00 | 10,450.00 | 10,450.00 | 240,685 |
| 2021-11-17 | 10,850.00 | 10,950.00 | 10,650.00 | 10,750.00 | 10,750.00 | 164,081 |
| 2021-11-16 | 11,000.00 | 11,100.00 | 10,650.00 | 10,750.00 | 10,750.00 | 175,629 |
| 2021-11-15 | 10,800.00 | 11,350.00 | 10,750.00 | 11,000.00 | 11,000.00 | 245,961 |
| 2021-11-12 | 10,650.00 | 11,000.00 | 10,600.00 | 10,750.00 | 10,750.00 | 214,160 |
| 2021-11-11 | 10,550.00 | 11,000.00 | 10,500.00 | 10,650.00 | 10,650.00 | 221,994 |
| 2021-11-10 | 11,250.00 | 11,350.00 | 10,550.00 | 10,850.00 | 10,850.00 | 223,196 |
| 2021-11-09 | 11,300.00 | 11,650.00 | 11,100.00 | 11,250.00 | 11,250.00 | 181,662 |
| 2021-11-08 | 11,600.00 | 11,700.00 | 11,000.00 | 11,250.00 | 11,250.00 | 429,840 |
| 2021-11-05 | 12,000.00 | 12,350.00 | 11,950.00 | 12,000.00 | 12,000.00 | 256,247 |
| 2021-11-04 | 12,700.00 | 12,750.00 | 11,750.00 | 12,150.00 | 12,150.00 | 512,552 |
| 2021-11-03 | 12,400.00 | 12,800.00 | 12,100.00 | 12,500.00 | 12,500.00 | 601,655 |
| 2021-11-02 | 11,900.00 | 12,550.00 | 11,800.00 | 12,500.00 | 12,500.00 | 577,897 |
| 2021-11-01 | 11,800.00 | 12,150.00 | 11,550.00 | 11,800.00 | 11,800.00 | 206,718 |
| 2021-10-29 | 11,850.00 | 12,350.00 | 11,700.00 | 11,800.00 | 11,800.00 | 358,853 |
| 2021-10-28 | 11,600.00 | 11,850.00 | 11,250.00 | 11,750.00 | 11,750.00 | 253,502 |
| 2021-10-27 | 12,150.00 | 12,150.00 | 11,600.00 | 11,600.00 | 11,600.00 | 376,438 |
| 2021-10-26 | 11,950.00 | 12,350.00 | 11,900.00 | 12,050.00 | 12,050.00 | 286,601 |
| 2021-10-25 | 12,300.00 | 12,800.00 | 11,900.00 | 11,900.00 | 11,900.00 | 631,112 |
| 2021-10-22 | 12,200.00 | 13,100.00 | 11,700.00 | 12,250.00 | 12,250.00 | 1,715,016 |
| 2021-10-21 | 12,150.00 | 13,200.00 | 12,100.00 | 12,350.00 | 12,350.00 | 1,222,148 |
| 2021-10-20 | 10,850.00 | 13,450.00 | 10,850.00 | 12,500.00 | 12,500.00 | 4,293,900 |
| 2021-10-19 | 11,000.00 | 11,150.00 | 10,650.00 | 10,800.00 | 10,800.00 | 247,879 |
| 2021-10-18 | 11,250.00 | 11,250.00 | 10,800.00 | 10,900.00 | 10,900.00 | 220,906 |
| 2021-10-15 | 11,100.00 | 11,250.00 | 10,800.00 | 10,950.00 | 10,950.00 | 291,277 |
| 2021-10-14 | 10,700.00 | 11,100.00 | 10,550.00 | 10,900.00 | 10,900.00 | 308,295 |
← NewerPage 21 of 21 · 1,228 trading days
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.