PharmGen Science, Inc. (KRX:004720)
South Korea · Delayed Price · Currency is KRW 4,035.00
-45.00 (-1.10%)
At close: Oct 31, 2025
PharmGen Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 3,985.00 | 3,985.00 | 3,875.00 | 3,950.00 | 3,950.00 | -0.88% | 129,866 |
| Nov 4, 2025 | 3,875.00 | 4,060.00 | 3,870.00 | 3,985.00 | 3,985.00 | 2.44% | 93,043 |
| Nov 3, 2025 | 4,000.00 | 4,030.00 | 3,865.00 | 3,890.00 | 3,890.00 | -3.59% | 272,277 |
| Oct 31, 2025 | 4,010.00 | 4,150.00 | 3,985.00 | 4,035.00 | 4,035.00 | -1.10% | 95,488 |
| Oct 30, 2025 | 4,110.00 | 4,150.00 | 4,035.00 | 4,080.00 | 4,080.00 | -1.69% | 87,615 |
| Oct 29, 2025 | 4,135.00 | 4,170.00 | 4,065.00 | 4,150.00 | 4,150.00 | -0.12% | 83,684 |
| Oct 28, 2025 | 4,160.00 | 4,210.00 | 4,145.00 | 4,155.00 | 4,155.00 | -0.84% | 61,636 |
| Oct 27, 2025 | 4,035.00 | 4,190.00 | 4,030.00 | 4,190.00 | 4,190.00 | 3.84% | 135,549 |
| Oct 24, 2025 | 4,070.00 | 4,090.00 | 4,010.00 | 4,035.00 | 4,035.00 | -0.74% | 66,322 |
| Oct 23, 2025 | 4,045.00 | 4,125.00 | 4,045.00 | 4,065.00 | 4,065.00 | -0.73% | 59,537 |
| Oct 22, 2025 | 4,070.00 | 4,110.00 | 4,020.00 | 4,095.00 | 4,095.00 | 0.37% | 47,305 |
| Oct 21, 2025 | 4,055.00 | 4,150.00 | 4,045.00 | 4,080.00 | 4,080.00 | - | 47,652 |
| Oct 20, 2025 | 4,055.00 | 4,215.00 | 4,025.00 | 4,080.00 | 4,080.00 | 0.62% | 40,108 |
| Oct 17, 2025 | 4,120.00 | 4,140.00 | 4,030.00 | 4,055.00 | 4,055.00 | -2.52% | 85,340 |
| Oct 16, 2025 | 4,110.00 | 4,200.00 | 4,100.00 | 4,160.00 | 4,160.00 | 0.60% | 52,800 |
| Oct 15, 2025 | 4,110.00 | 4,185.00 | 4,060.00 | 4,135.00 | 4,135.00 | 0.61% | 42,699 |
| Oct 14, 2025 | 4,140.00 | 4,205.00 | 4,045.00 | 4,110.00 | 4,110.00 | -1.67% | 84,361 |
| Oct 13, 2025 | 4,090.00 | 4,210.00 | 4,020.00 | 4,180.00 | 4,180.00 | -0.48% | 98,467 |
| Oct 10, 2025 | 4,390.00 | 4,440.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.33% | 132,943 |
| Oct 2, 2025 | 4,380.00 | 4,410.00 | 4,330.00 | 4,390.00 | 4,390.00 | 1.39% | 70,088 |
| Oct 1, 2025 | 4,330.00 | 4,380.00 | 4,280.00 | 4,330.00 | 4,330.00 | -0.12% | 82,487 |
| Sep 30, 2025 | 4,420.00 | 4,500.00 | 4,330.00 | 4,335.00 | 4,335.00 | -1.92% | 66,599 |
| Sep 29, 2025 | 4,390.00 | 4,515.00 | 4,385.00 | 4,420.00 | 4,420.00 | 0.68% | 83,958 |
| Sep 26, 2025 | 4,430.00 | 4,440.00 | 4,320.00 | 4,390.00 | 4,390.00 | -0.90% | 75,541 |
| Sep 25, 2025 | 4,485.00 | 4,495.00 | 4,420.00 | 4,430.00 | 4,430.00 | -0.67% | 36,586 |
| Sep 24, 2025 | 4,515.00 | 4,520.00 | 4,445.00 | 4,460.00 | 4,460.00 | -1.55% | 47,512 |
| Sep 23, 2025 | 4,555.00 | 4,570.00 | 4,430.00 | 4,530.00 | 4,530.00 | -0.88% | 86,446 |
| Sep 22, 2025 | 4,590.00 | 4,600.00 | 4,525.00 | 4,570.00 | 4,570.00 | -0.44% | 61,534 |
| Sep 19, 2025 | 4,515.00 | 4,630.00 | 4,495.00 | 4,590.00 | 4,590.00 | 2.00% | 129,596 |
| Sep 18, 2025 | 4,485.00 | 4,520.00 | 4,470.00 | 4,500.00 | 4,500.00 | 0.33% | 55,821 |
| Sep 17, 2025 | 4,535.00 | 4,535.00 | 4,460.00 | 4,485.00 | 4,485.00 | -1.10% | 50,581 |
| Sep 16, 2025 | 4,505.00 | 4,555.00 | 4,490.00 | 4,535.00 | 4,535.00 | 0.67% | 70,648 |
| Sep 15, 2025 | 4,500.00 | 4,550.00 | 4,470.00 | 4,505.00 | 4,505.00 | 0.11% | 67,973 |
| Sep 12, 2025 | 4,570.00 | 4,570.00 | 4,465.00 | 4,500.00 | 4,500.00 | -1.53% | 79,728 |
| Sep 11, 2025 | 4,555.00 | 4,585.00 | 4,535.00 | 4,570.00 | 4,570.00 | 0.55% | 84,564 |
| Sep 10, 2025 | 4,510.00 | 4,580.00 | 4,465.00 | 4,545.00 | 4,545.00 | 1.00% | 98,781 |
| Sep 9, 2025 | 4,480.00 | 4,520.00 | 4,445.00 | 4,500.00 | 4,500.00 | -0.22% | 48,459 |
| Sep 8, 2025 | 4,395.00 | 4,545.00 | 4,390.00 | 4,510.00 | 4,510.00 | 2.62% | 156,306 |
| Sep 5, 2025 | 4,330.00 | 4,410.00 | 4,295.00 | 4,395.00 | 4,395.00 | 1.62% | 65,791 |
| Sep 4, 2025 | 4,330.00 | 4,370.00 | 4,315.00 | 4,325.00 | 4,325.00 | -0.23% | 44,194 |
| Sep 3, 2025 | 4,350.00 | 4,350.00 | 4,295.00 | 4,335.00 | 4,335.00 | 0.12% | 27,275 |
| Sep 2, 2025 | 4,295.00 | 4,370.00 | 4,290.00 | 4,330.00 | 4,330.00 | 0.81% | 67,908 |
| Sep 1, 2025 | 4,395.00 | 4,410.00 | 4,290.00 | 4,295.00 | 4,295.00 | -2.61% | 91,181 |
| Aug 29, 2025 | 4,485.00 | 4,485.00 | 4,400.00 | 4,410.00 | 4,410.00 | -1.34% | 54,918 |
| Aug 28, 2025 | 4,500.00 | 4,505.00 | 4,415.00 | 4,470.00 | 4,470.00 | - | 78,936 |
| Aug 27, 2025 | 4,470.00 | 4,510.00 | 4,440.00 | 4,470.00 | 4,470.00 | -0.22% | 78,793 |
| Aug 26, 2025 | 4,500.00 | 4,540.00 | 4,470.00 | 4,480.00 | 4,480.00 | -0.11% | 57,126 |
| Aug 25, 2025 | 4,445.00 | 4,535.00 | 4,445.00 | 4,485.00 | 4,485.00 | 1.01% | 62,921 |
| Aug 22, 2025 | 4,415.00 | 4,520.00 | 4,415.00 | 4,440.00 | 4,440.00 | -0.34% | 45,896 |
| Aug 21, 2025 | 4,460.00 | 4,535.00 | 4,425.00 | 4,455.00 | 4,455.00 | -0.67% | 54,589 |