PharmGen Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,045.00 | 4,485.00 | 4,025.00 | 4,260.00 | 4,260.00 | 572,233 |
| 2026-01-19 | 4,045.00 | 4,080.00 | 4,010.00 | 4,045.00 | 4,045.00 | 51,239 |
| 2026-01-16 | 4,025.00 | 4,110.00 | 4,020.00 | 4,045.00 | 4,045.00 | 37,738 |
| 2026-01-15 | 4,060.00 | 4,110.00 | 4,020.00 | 4,070.00 | 4,070.00 | 57,178 |
| 2026-01-14 | 4,115.00 | 4,150.00 | 4,060.00 | 4,065.00 | 4,065.00 | 44,475 |
| 2026-01-13 | 4,245.00 | 4,245.00 | 4,040.00 | 4,115.00 | 4,115.00 | 110,952 |
| 2026-01-12 | 4,210.00 | 4,225.00 | 4,140.00 | 4,200.00 | 4,200.00 | 98,762 |
| 2026-01-09 | 4,180.00 | 4,320.00 | 4,180.00 | 4,230.00 | 4,230.00 | 31,271 |
| 2026-01-08 | 4,295.00 | 4,320.00 | 4,200.00 | 4,205.00 | 4,205.00 | 86,208 |
| 2026-01-07 | 4,350.00 | 4,350.00 | 4,235.00 | 4,295.00 | 4,295.00 | 115,997 |
| 2026-01-06 | 4,350.00 | 4,400.00 | 4,265.00 | 4,300.00 | 4,300.00 | 50,928 |
| 2026-01-05 | 4,350.00 | 4,450.00 | 4,295.00 | 4,350.00 | 4,350.00 | 106,874 |
| 2026-01-02 | 4,165.00 | 4,420.00 | 4,165.00 | 4,400.00 | 4,400.00 | 145,342 |
| 2025-12-30 | 4,115.00 | 4,250.00 | 4,115.00 | 4,155.00 | 4,155.00 | 56,690 |
| 2025-12-29 | 4,180.00 | 4,205.00 | 4,140.00 | 4,160.00 | 4,160.00 | 36,842 |
| 2025-12-26 | 4,230.00 | 4,310.00 | 4,145.00 | 4,170.00 | 4,170.00 | 48,730 |
| 2025-12-24 | 4,290.00 | 4,310.00 | 4,200.00 | 4,230.00 | 4,230.00 | 77,237 |
| 2025-12-23 | 4,350.00 | 4,425.00 | 4,265.00 | 4,285.00 | 4,285.00 | 205,619 |
| 2025-12-22 | 4,205.00 | 4,345.00 | 4,205.00 | 4,305.00 | 4,305.00 | 108,461 |
| 2025-12-19 | 4,200.00 | 4,285.00 | 4,170.00 | 4,230.00 | 4,230.00 | 61,556 |
| 2025-12-18 | 4,175.00 | 4,290.00 | 4,085.00 | 4,225.00 | 4,225.00 | 67,273 |
| 2025-12-17 | 4,110.00 | 4,180.00 | 4,100.00 | 4,180.00 | 4,180.00 | 16,990 |
| 2025-12-16 | 4,130.00 | 4,180.00 | 4,065.00 | 4,115.00 | 4,115.00 | 66,185 |
| 2025-12-15 | 4,205.00 | 4,205.00 | 4,120.00 | 4,200.00 | 4,200.00 | 102,447 |
| 2025-12-12 | 4,320.00 | 4,320.00 | 4,155.00 | 4,205.00 | 4,205.00 | 88,832 |
| 2025-12-11 | 4,120.00 | 4,355.00 | 4,120.00 | 4,345.00 | 4,345.00 | 223,788 |
| 2025-12-10 | 4,130.00 | 4,130.00 | 4,075.00 | 4,115.00 | 4,115.00 | 31,610 |
| 2025-12-09 | 4,165.00 | 4,165.00 | 4,090.00 | 4,130.00 | 4,130.00 | 28,067 |
| 2025-12-08 | 4,175.00 | 4,175.00 | 4,100.00 | 4,140.00 | 4,140.00 | 50,514 |
| 2025-12-05 | 4,125.00 | 4,180.00 | 4,100.00 | 4,165.00 | 4,165.00 | 60,518 |
| 2025-12-04 | 4,045.00 | 4,155.00 | 4,045.00 | 4,130.00 | 4,130.00 | 74,182 |
| 2025-12-03 | 4,070.00 | 4,150.00 | 4,060.00 | 4,070.00 | 4,070.00 | 63,903 |
| 2025-12-02 | 4,050.00 | 4,090.00 | 4,030.00 | 4,070.00 | 4,070.00 | 31,387 |
| 2025-12-01 | 4,040.00 | 4,150.00 | 3,995.00 | 4,080.00 | 4,080.00 | 58,726 |
| 2025-11-28 | 3,835.00 | 4,100.00 | 3,835.00 | 4,035.00 | 4,035.00 | 73,657 |
| 2025-11-27 | 3,895.00 | 3,935.00 | 3,850.00 | 3,855.00 | 3,855.00 | 27,658 |
| 2025-11-26 | 3,840.00 | 3,940.00 | 3,840.00 | 3,915.00 | 3,915.00 | 45,000 |
| 2025-11-25 | 3,810.00 | 3,890.00 | 3,810.00 | 3,835.00 | 3,835.00 | 32,485 |
| 2025-11-24 | 3,920.00 | 3,920.00 | 3,810.00 | 3,810.00 | 3,810.00 | 64,393 |
| 2025-11-21 | 3,950.00 | 3,970.00 | 3,895.00 | 3,900.00 | 3,900.00 | 41,195 |
| 2025-11-20 | 3,900.00 | 4,000.00 | 3,890.00 | 3,970.00 | 3,970.00 | 33,858 |
| 2025-11-19 | 3,915.00 | 4,025.00 | 3,890.00 | 3,895.00 | 3,895.00 | 90,483 |
| 2025-11-18 | 3,980.00 | 4,025.00 | 3,910.00 | 3,950.00 | 3,950.00 | 59,882 |
| 2025-11-17 | 4,110.00 | 4,240.00 | 3,985.00 | 4,030.00 | 4,030.00 | 64,127 |
| 2025-11-14 | 4,135.00 | 4,195.00 | 4,065.00 | 4,110.00 | 4,110.00 | 69,367 |
| 2025-11-13 | 4,100.00 | 4,170.00 | 4,075.00 | 4,140.00 | 4,140.00 | 48,696 |
| 2025-11-12 | 4,110.00 | 4,135.00 | 4,020.00 | 4,100.00 | 4,100.00 | 93,910 |
| 2025-11-11 | 4,060.00 | 4,145.00 | 3,995.00 | 4,005.00 | 4,005.00 | 73,901 |
| 2025-11-10 | 4,000.00 | 4,090.00 | 3,995.00 | 4,060.00 | 4,060.00 | 54,176 |
| 2025-11-07 | 4,070.00 | 4,080.00 | 3,950.00 | 4,005.00 | 4,005.00 | 72,588 |
| 2025-11-06 | 3,955.00 | 4,100.00 | 3,955.00 | 4,065.00 | 4,065.00 | 116,289 |
| 2025-11-05 | 3,985.00 | 3,985.00 | 3,875.00 | 3,915.00 | 3,915.00 | 161,326 |
| 2025-11-04 | 3,875.00 | 4,060.00 | 3,870.00 | 3,985.00 | 3,985.00 | 93,342 |
| 2025-11-03 | 4,000.00 | 4,030.00 | 3,865.00 | 3,890.00 | 3,890.00 | 263,365 |
| 2025-10-31 | 4,010.00 | 4,150.00 | 3,985.00 | 4,035.00 | 4,035.00 | 94,237 |
| 2025-10-30 | 4,110.00 | 4,150.00 | 4,035.00 | 4,080.00 | 4,080.00 | 85,995 |
| 2025-10-29 | 4,135.00 | 4,170.00 | 4,065.00 | 4,150.00 | 4,150.00 | 83,684 |
| 2025-10-28 | 4,160.00 | 4,210.00 | 4,145.00 | 4,155.00 | 4,155.00 | 61,636 |
| 2025-10-27 | 4,035.00 | 4,190.00 | 4,030.00 | 4,190.00 | 4,190.00 | 131,477 |
| 2025-10-24 | 4,070.00 | 4,090.00 | 4,010.00 | 4,035.00 | 4,035.00 | 66,322 |
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.