PharmGen Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,330.00 | 4,395.00 | 4,150.00 | 4,345.00 | 4,345.00 | 109,594 |
| 2025-01-22 | 4,365.00 | 4,395.00 | 4,340.00 | 4,340.00 | 4,340.00 | 24,563 |
| 2025-01-21 | 4,405.00 | 4,450.00 | 4,300.00 | 4,365.00 | 4,365.00 | 35,771 |
| 2025-01-20 | 4,510.00 | 4,520.00 | 4,400.00 | 4,400.00 | 4,400.00 | 43,360 |
| 2025-01-17 | 4,495.00 | 4,570.00 | 4,430.00 | 4,520.00 | 4,520.00 | 18,115 |
| 2025-01-16 | 4,535.00 | 4,555.00 | 4,385.00 | 4,520.00 | 4,520.00 | 17,327 |
| 2025-01-15 | 4,530.00 | 4,540.00 | 4,490.00 | 4,525.00 | 4,525.00 | 14,736 |
| 2025-01-14 | 4,470.00 | 4,565.00 | 4,415.00 | 4,530.00 | 4,530.00 | 13,703 |
| 2025-01-13 | 4,545.00 | 4,545.00 | 4,430.00 | 4,485.00 | 4,485.00 | 17,498 |
| 2025-01-10 | 4,650.00 | 4,650.00 | 4,495.00 | 4,525.00 | 4,525.00 | 30,794 |
| 2025-01-09 | 4,610.00 | 4,740.00 | 4,595.00 | 4,605.00 | 4,605.00 | 76,314 |
| 2025-01-08 | 4,550.00 | 4,625.00 | 4,490.00 | 4,575.00 | 4,575.00 | 42,219 |
| 2025-01-07 | 4,510.00 | 4,630.00 | 4,470.00 | 4,520.00 | 4,520.00 | 35,208 |
| 2025-01-06 | 4,335.00 | 4,715.00 | 4,295.00 | 4,555.00 | 4,555.00 | 150,990 |
| 2025-01-03 | 4,280.00 | 4,385.00 | 4,245.00 | 4,345.00 | 4,345.00 | 43,931 |
| 2025-01-02 | 4,090.00 | 4,275.00 | 4,065.00 | 4,225.00 | 4,225.00 | 68,243 |
| 2024-12-30 | 4,050.00 | 4,110.00 | 3,800.00 | 4,090.00 | 4,090.00 | 35,200 |
| 2024-12-27 | 4,110.00 | 4,145.00 | 4,030.00 | 4,050.00 | 4,050.00 | 44,412 |
| 2024-12-26 | 4,240.00 | 4,260.00 | 4,155.00 | 4,160.00 | 4,160.00 | 20,258 |
| 2024-12-24 | 4,300.00 | 4,300.00 | 4,210.00 | 4,225.00 | 4,225.00 | 15,232 |
| 2024-12-23 | 4,235.00 | 4,330.00 | 4,225.00 | 4,290.00 | 4,290.00 | 19,974 |
| 2024-12-20 | 4,265.00 | 4,345.00 | 4,160.00 | 4,215.00 | 4,215.00 | 49,749 |
| 2024-12-19 | 4,345.00 | 4,390.00 | 4,305.00 | 4,345.00 | 4,345.00 | 19,819 |
| 2024-12-18 | 4,380.00 | 4,500.00 | 4,355.00 | 4,435.00 | 4,435.00 | 26,716 |
| 2024-12-17 | 4,400.00 | 4,435.00 | 4,295.00 | 4,385.00 | 4,385.00 | 33,747 |
| 2024-12-16 | 4,370.00 | 4,415.00 | 4,335.00 | 4,375.00 | 4,375.00 | 29,276 |
| 2024-12-13 | 4,305.00 | 4,350.00 | 4,270.00 | 4,335.00 | 4,335.00 | 33,886 |
| 2024-12-12 | 4,365.00 | 4,440.00 | 4,250.00 | 4,280.00 | 4,280.00 | 57,853 |
| 2024-12-11 | 4,350.00 | 4,450.00 | 4,160.00 | 4,390.00 | 4,390.00 | 37,680 |
| 2024-12-10 | 4,010.00 | 4,280.00 | 4,010.00 | 4,260.00 | 4,260.00 | 44,087 |
| 2024-12-09 | 4,410.00 | 4,440.00 | 3,970.00 | 4,055.00 | 4,055.00 | 118,983 |
| 2024-12-06 | 4,500.00 | 4,580.00 | 4,435.00 | 4,470.00 | 4,470.00 | 64,745 |
| 2024-12-05 | 4,580.00 | 4,590.00 | 4,515.00 | 4,515.00 | 4,515.00 | 45,119 |
| 2024-12-04 | 4,690.00 | 4,690.00 | 4,490.00 | 4,580.00 | 4,580.00 | 58,644 |
| 2024-12-03 | 4,590.00 | 4,690.00 | 4,590.00 | 4,690.00 | 4,690.00 | 50,223 |
| 2024-12-02 | 4,625.00 | 4,675.00 | 4,585.00 | 4,625.00 | 4,625.00 | 30,356 |
| 2024-11-29 | 4,715.00 | 4,715.00 | 4,615.00 | 4,625.00 | 4,625.00 | 21,978 |
| 2024-11-28 | 4,615.00 | 4,755.00 | 4,615.00 | 4,720.00 | 4,720.00 | 12,726 |
| 2024-11-27 | 4,685.00 | 4,720.00 | 4,670.00 | 4,700.00 | 4,700.00 | 15,765 |
| 2024-11-26 | 4,710.00 | 4,745.00 | 4,675.00 | 4,675.00 | 4,675.00 | 13,615 |
| 2024-11-25 | 4,660.00 | 4,760.00 | 4,660.00 | 4,730.00 | 4,730.00 | 34,840 |
| 2024-11-22 | 4,705.00 | 4,765.00 | 4,615.00 | 4,695.00 | 4,695.00 | 32,750 |
| 2024-11-21 | 4,770.00 | 4,825.00 | 4,710.00 | 4,730.00 | 4,730.00 | 16,271 |
| 2024-11-20 | 4,755.00 | 4,790.00 | 4,725.00 | 4,770.00 | 4,770.00 | 7,725 |
| 2024-11-19 | 4,790.00 | 4,815.00 | 4,755.00 | 4,755.00 | 4,755.00 | 9,809 |
| 2024-11-18 | 4,520.00 | 4,840.00 | 4,520.00 | 4,795.00 | 4,795.00 | 53,901 |
| 2024-11-15 | 4,505.00 | 4,660.00 | 4,500.00 | 4,650.00 | 4,650.00 | 47,793 |
| 2024-11-14 | 4,535.00 | 4,605.00 | 4,530.00 | 4,545.00 | 4,545.00 | 38,454 |
| 2024-11-13 | 4,625.00 | 4,690.00 | 4,510.00 | 4,535.00 | 4,535.00 | 69,922 |
| 2024-11-12 | 4,795.00 | 4,825.00 | 4,660.00 | 4,660.00 | 4,660.00 | 65,647 |
| 2024-11-11 | 4,910.00 | 4,915.00 | 4,800.00 | 4,865.00 | 4,865.00 | 57,560 |
| 2024-11-08 | 4,830.00 | 4,930.00 | 4,815.00 | 4,910.00 | 4,910.00 | 62,586 |
| 2024-11-07 | 4,760.00 | 4,815.00 | 4,680.00 | 4,815.00 | 4,815.00 | 23,883 |
| 2024-11-06 | 4,805.00 | 4,825.00 | 4,710.00 | 4,735.00 | 4,735.00 | 18,450 |
| 2024-11-05 | 4,795.00 | 4,815.00 | 4,770.00 | 4,790.00 | 4,790.00 | 14,160 |
| 2024-11-04 | 4,705.00 | 4,785.00 | 4,690.00 | 4,785.00 | 4,785.00 | 13,436 |
| 2024-11-01 | 4,745.00 | 4,760.00 | 4,705.00 | 4,705.00 | 4,705.00 | 9,976 |
| 2024-10-31 | 4,750.00 | 4,790.00 | 4,730.00 | 4,760.00 | 4,760.00 | 6,968 |
| 2024-10-30 | 4,770.00 | 4,825.00 | 4,760.00 | 4,780.00 | 4,780.00 | 27,038 |
| 2024-10-29 | 4,700.00 | 4,775.00 | 4,695.00 | 4,750.00 | 4,750.00 | 29,097 |
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.