Skip to main content
logo
PharmGen Science, Inc. (KRX:004720)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,660.00
-85.00 (-1.79%)
At close: Jul 31, 2025, 3:30 PM KST

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,570.004,615.004,445.004,460.004,460.00-4.29%668,212
Jul 31, 20254,870.005,080.004,580.004,660.004,660.00-1.79%1,696,472
Jul 30, 20254,870.004,970.004,655.004,745.004,745.00-3.65%2,203,581
Jul 29, 20254,280.005,490.004,205.004,925.004,925.0016.02%15,273,800
Jul 28, 20254,270.004,320.004,215.004,245.004,245.00-0.59%34,075
Jul 25, 20254,265.004,330.004,225.004,270.004,270.000.12%40,206
Jul 24, 20254,330.004,360.004,240.004,265.004,265.00-1.16%43,737
Jul 23, 20254,285.004,345.004,225.004,315.004,315.000.82%65,039
Jul 22, 20254,350.004,410.004,275.004,280.004,280.00-2.06%58,250
Jul 21, 20254,445.004,485.004,360.004,370.004,370.00-1.69%84,729
Jul 18, 20254,500.004,520.004,400.004,445.004,445.00-0.89%57,241
Jul 17, 20254,365.004,500.004,310.004,485.004,485.002.51%100,636
Jul 16, 20254,440.004,440.004,360.004,375.004,375.00-1.13%52,307
Jul 15, 20254,370.004,530.004,305.004,425.004,425.001.37%140,179
Jul 14, 20254,330.004,385.004,295.004,365.004,365.000.92%59,736
Jul 11, 20254,360.004,415.004,300.004,325.004,325.00-0.69%142,358
Jul 10, 20254,365.004,390.004,335.004,355.004,355.00-0.23%40,506
Jul 9, 20254,315.004,365.004,295.004,365.004,365.001.16%32,214
Jul 8, 20254,255.004,390.004,255.004,315.004,315.000.47%27,244
Jul 7, 20254,370.004,370.004,280.004,295.004,295.00-0.58%26,642
Jul 4, 20254,380.004,420.004,290.004,320.004,320.00-2.15%36,799
Jul 3, 20254,355.004,455.004,345.004,415.004,415.001.38%62,569
Jul 2, 20254,355.004,360.004,280.004,355.004,355.00-36,044
Jul 1, 20254,350.004,425.004,285.004,355.004,355.001.87%45,500
Jun 30, 20254,260.004,335.004,255.004,275.004,275.000.47%35,904
Jun 27, 20254,385.004,385.004,255.004,255.004,255.00-1.96%43,093
Jun 26, 20254,420.004,440.004,270.004,340.004,340.00-2.25%91,496
Jun 25, 20254,485.004,485.004,380.004,440.004,440.00-0.67%54,757
Jun 24, 20254,330.004,470.004,320.004,470.004,470.003.59%118,429
Jun 23, 20254,365.004,365.004,260.004,315.004,315.00-1.15%86,814
Jun 20, 20254,375.004,410.004,310.004,365.004,365.000.11%45,483
Jun 19, 20254,455.004,470.004,310.004,360.004,360.00-2.13%57,409
Jun 18, 20254,415.004,495.004,375.004,455.004,455.000.11%63,328
Jun 17, 20254,450.004,525.004,375.004,450.004,450.00-98,954
Jun 16, 20254,345.004,460.004,300.004,450.004,450.002.53%85,998
Jun 13, 20254,420.004,435.004,305.004,340.004,340.00-1.25%101,134
Jun 12, 20254,485.004,485.004,370.004,395.004,395.00-2.01%107,770
Jun 11, 20254,445.004,535.004,300.004,485.004,485.000.90%89,903
Jun 10, 20254,475.004,540.004,410.004,445.004,445.00-0.67%121,593
Jun 9, 20254,410.004,490.004,385.004,475.004,475.001.47%130,783
Jun 5, 20254,375.004,450.004,345.004,410.004,410.000.80%105,283
Jun 4, 20254,405.004,430.004,285.004,375.004,375.000.23%123,311
Jun 2, 20254,365.004,400.004,275.004,365.004,365.002.11%176,698
May 30, 20254,250.004,400.004,235.004,275.004,275.00-141,367
May 29, 20254,180.004,275.004,140.004,275.004,275.003.01%92,772
May 28, 20254,215.004,230.004,150.004,150.004,150.00-1.54%103,195
May 27, 20254,240.004,295.004,160.004,215.004,215.00-0.59%102,681
May 26, 20254,250.004,415.004,200.004,240.004,240.000.59%220,804
May 23, 20254,370.004,380.004,180.004,215.004,215.00-3.10%314,260
May 22, 20254,140.004,835.004,090.004,350.004,350.005.71%3,126,566