PharmGen Science Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,650.00 | 4,735.00 | 4,635.00 | 4,735.00 | 4,735.00 | 32,165 |
| 2024-10-25 | 4,690.00 | 4,690.00 | 4,610.00 | 4,630.00 | 4,630.00 | 31,031 |
| 2024-10-24 | 4,700.00 | 4,700.00 | 4,650.00 | 4,690.00 | 4,690.00 | 45,797 |
| 2024-10-23 | 4,665.00 | 4,735.00 | 4,665.00 | 4,705.00 | 4,705.00 | 33,804 |
| 2024-10-22 | 4,875.00 | 4,890.00 | 4,695.00 | 4,705.00 | 4,705.00 | 53,123 |
| 2024-10-21 | 4,900.00 | 4,950.00 | 4,830.00 | 4,880.00 | 4,880.00 | 19,619 |
| 2024-10-18 | 4,830.00 | 4,970.00 | 4,810.00 | 4,910.00 | 4,910.00 | 59,263 |
| 2024-10-17 | 4,790.00 | 4,870.00 | 4,785.00 | 4,815.00 | 4,815.00 | 30,665 |
| 2024-10-16 | 4,790.00 | 4,920.00 | 4,780.00 | 4,830.00 | 4,830.00 | 43,060 |
| 2024-10-15 | 4,810.00 | 4,865.00 | 4,750.00 | 4,805.00 | 4,805.00 | 18,088 |
| 2024-10-14 | 4,810.00 | 4,850.00 | 4,690.00 | 4,800.00 | 4,800.00 | 77,976 |
| 2024-10-11 | 4,905.00 | 4,920.00 | 4,780.00 | 4,790.00 | 4,790.00 | 43,391 |
| 2024-10-10 | 4,950.00 | 4,960.00 | 4,875.00 | 4,905.00 | 4,905.00 | 25,069 |
| 2024-10-08 | 4,980.00 | 5,000.00 | 4,920.00 | 4,920.00 | 4,920.00 | 18,562 |
| 2024-10-07 | 4,910.00 | 5,040.00 | 4,905.00 | 4,995.00 | 4,995.00 | 36,334 |
| 2024-10-04 | 4,885.00 | 4,950.00 | 4,885.00 | 4,915.00 | 4,915.00 | 19,948 |
| 2024-10-02 | 4,920.00 | 4,965.00 | 4,860.00 | 4,920.00 | 4,920.00 | 32,999 |
| 2024-09-30 | 5,010.00 | 5,010.00 | 4,900.00 | 4,920.00 | 4,920.00 | 18,263 |
| 2024-09-27 | 4,970.00 | 5,020.00 | 4,935.00 | 5,010.00 | 5,010.00 | 70,876 |
| 2024-09-26 | 4,975.00 | 5,030.00 | 4,750.00 | 4,960.00 | 4,960.00 | 23,466 |
| 2024-09-25 | 4,940.00 | 5,030.00 | 4,905.00 | 4,950.00 | 4,950.00 | 25,995 |
| 2024-09-24 | 4,905.00 | 4,940.00 | 4,880.00 | 4,930.00 | 4,930.00 | 33,341 |
| 2024-09-23 | 4,980.00 | 4,980.00 | 4,860.00 | 4,900.00 | 4,900.00 | 86,676 |
| 2024-09-20 | 4,935.00 | 5,020.00 | 4,935.00 | 4,965.00 | 4,965.00 | 45,542 |
| 2024-09-19 | 4,800.00 | 4,925.00 | 4,800.00 | 4,925.00 | 4,925.00 | 60,076 |
| 2024-09-13 | 4,770.00 | 4,800.00 | 4,750.00 | 4,800.00 | 4,800.00 | 21,771 |
| 2024-09-12 | 4,700.00 | 4,800.00 | 4,700.00 | 4,780.00 | 4,780.00 | 31,419 |
| 2024-09-11 | 4,685.00 | 4,800.00 | 4,680.00 | 4,690.00 | 4,690.00 | 24,283 |
| 2024-09-10 | 4,680.00 | 4,715.00 | 4,630.00 | 4,685.00 | 4,685.00 | 40,048 |
| 2024-09-09 | 4,515.00 | 4,670.00 | 4,505.00 | 4,650.00 | 4,650.00 | 70,461 |
| 2024-09-06 | 4,755.00 | 4,755.00 | 4,595.00 | 4,655.00 | 4,655.00 | 82,078 |
| 2024-09-05 | 4,630.00 | 4,850.00 | 4,630.00 | 4,755.00 | 4,755.00 | 187,402 |
| 2024-09-04 | 4,885.00 | 4,895.00 | 4,745.00 | 4,760.00 | 4,760.00 | 171,588 |
| 2024-09-03 | 5,000.00 | 5,060.00 | 4,975.00 | 4,975.00 | 4,975.00 | 83,428 |
| 2024-09-02 | 5,130.00 | 5,140.00 | 4,920.00 | 5,010.00 | 5,010.00 | 132,983 |
| 2024-08-30 | 5,120.00 | 5,130.00 | 5,020.00 | 5,130.00 | 5,130.00 | 50,291 |
| 2024-08-29 | 5,160.00 | 5,160.00 | 5,020.00 | 5,070.00 | 5,070.00 | 154,757 |
| 2024-08-28 | 5,230.00 | 5,330.00 | 5,160.00 | 5,170.00 | 5,170.00 | 173,847 |
| 2024-08-27 | 5,200.00 | 5,270.00 | 5,130.00 | 5,170.00 | 5,170.00 | 168,615 |
| 2024-08-26 | 5,110.00 | 5,300.00 | 5,100.00 | 5,170.00 | 5,170.00 | 538,582 |
| 2024-08-23 | 5,520.00 | 5,590.00 | 5,350.00 | 5,400.00 | 5,400.00 | 180,366 |
| 2024-08-22 | 5,750.00 | 5,830.00 | 5,400.00 | 5,540.00 | 5,540.00 | 364,124 |
| 2024-08-21 | 5,950.00 | 6,080.00 | 5,610.00 | 5,750.00 | 5,750.00 | 390,088 |
| 2024-08-20 | 6,280.00 | 6,360.00 | 5,790.00 | 5,810.00 | 5,810.00 | 793,121 |
| 2024-08-19 | 6,040.00 | 6,430.00 | 5,930.00 | 6,130.00 | 6,130.00 | 1,732,193 |
| 2024-08-16 | 5,640.00 | 6,140.00 | 5,600.00 | 5,940.00 | 5,940.00 | 1,424,499 |
| 2024-08-14 | 5,510.00 | 5,910.00 | 5,370.00 | 5,570.00 | 5,570.00 | 1,010,593 |
| 2024-08-13 | 5,530.00 | 5,550.00 | 5,310.00 | 5,390.00 | 5,390.00 | 150,797 |
| 2024-08-12 | 5,710.00 | 5,730.00 | 5,520.00 | 5,580.00 | 5,580.00 | 162,195 |
| 2024-08-09 | 5,610.00 | 5,700.00 | 5,450.00 | 5,570.00 | 5,570.00 | 326,684 |
| 2024-08-08 | 5,430.00 | 5,960.00 | 5,370.00 | 5,520.00 | 5,520.00 | 1,205,694 |
| 2024-08-07 | 4,955.00 | 5,600.00 | 4,955.00 | 5,420.00 | 5,420.00 | 607,442 |
| 2024-08-06 | 4,795.00 | 5,090.00 | 4,795.00 | 4,955.00 | 4,955.00 | 135,304 |
| 2024-08-05 | 5,280.00 | 5,350.00 | 4,590.00 | 4,850.00 | 4,850.00 | 285,614 |
| 2024-08-02 | 5,300.00 | 5,500.00 | 5,280.00 | 5,300.00 | 5,300.00 | 188,765 |
| 2024-08-01 | 5,320.00 | 5,350.00 | 5,270.00 | 5,340.00 | 5,340.00 | 37,420 |
| 2024-07-31 | 5,320.00 | 5,440.00 | 5,270.00 | 5,310.00 | 5,310.00 | 36,585 |
| 2024-07-30 | 5,330.00 | 5,390.00 | 5,230.00 | 5,270.00 | 5,270.00 | 37,803 |
| 2024-07-29 | 5,390.00 | 5,430.00 | 5,310.00 | 5,330.00 | 5,330.00 | 26,735 |
| 2024-07-26 | 5,270.00 | 5,370.00 | 5,270.00 | 5,370.00 | 5,370.00 | 31,645 |
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.