PharmGen Science, Inc. (KRX:004720)
South Korea · Delayed Price · Currency is KRW 4,510.00
+115.00 (2.62%)
At close: Sep 8, 2025
PharmGen Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4,480.00 | 4,520.00 | 4,445.00 | 4,490.00 | 4,490.00 | -0.44% | 26,476 |
| Sep 8, 2025 | 4,395.00 | 4,545.00 | 4,390.00 | 4,510.00 | 4,510.00 | 2.62% | 155,684 |
| 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 |
| Aug 20, 2025 | 4,460.00 | 4,520.00 | 4,370.00 | 4,485.00 | 4,485.00 | -0.11% | 153,811 |
| Aug 19, 2025 | 4,505.00 | 4,570.00 | 4,485.00 | 4,490.00 | 4,490.00 | -1.10% | 93,776 |
| Aug 18, 2025 | 4,535.00 | 4,575.00 | 4,465.00 | 4,540.00 | 4,540.00 | -0.66% | 142,357 |
| Aug 14, 2025 | 4,625.00 | 4,640.00 | 4,510.00 | 4,570.00 | 4,570.00 | -0.98% | 158,708 |
| Aug 13, 2025 | 4,560.00 | 4,645.00 | 4,540.00 | 4,615.00 | 4,615.00 | 1.32% | 206,903 |
| Aug 12, 2025 | 4,555.00 | 4,635.00 | 4,520.00 | 4,555.00 | 4,555.00 | 0.11% | 187,506 |
| Aug 11, 2025 | 4,575.00 | 4,595.00 | 4,520.00 | 4,550.00 | 4,550.00 | -0.66% | 133,458 |
| Aug 8, 2025 | 4,550.00 | 4,590.00 | 4,510.00 | 4,580.00 | 4,580.00 | - | 141,808 |
| Aug 7, 2025 | 4,600.00 | 4,620.00 | 4,535.00 | 4,580.00 | 4,580.00 | -0.11% | 207,718 |
| Aug 6, 2025 | 4,550.00 | 4,590.00 | 4,500.00 | 4,585.00 | 4,585.00 | 0.77% | 172,300 |
| Aug 5, 2025 | 4,515.00 | 4,610.00 | 4,495.00 | 4,550.00 | 4,550.00 | 1.45% | 269,977 |
| Aug 4, 2025 | 4,460.00 | 4,545.00 | 4,425.00 | 4,485.00 | 4,485.00 | 0.56% | 300,806 |
| Aug 1, 2025 | 4,570.00 | 4,615.00 | 4,445.00 | 4,460.00 | 4,460.00 | -4.29% | 672,736 |
| Jul 31, 2025 | 4,870.00 | 5,080.00 | 4,580.00 | 4,660.00 | 4,660.00 | -1.79% | 1,696,472 |
| Jul 30, 2025 | 4,870.00 | 4,970.00 | 4,655.00 | 4,745.00 | 4,745.00 | -3.65% | 2,203,581 |
| Jul 29, 2025 | 4,280.00 | 5,490.00 | 4,205.00 | 4,925.00 | 4,925.00 | 16.02% | 15,273,800 |
| Jul 28, 2025 | 4,270.00 | 4,320.00 | 4,215.00 | 4,245.00 | 4,245.00 | -0.59% | 34,075 |
| Jul 25, 2025 | 4,265.00 | 4,330.00 | 4,225.00 | 4,270.00 | 4,270.00 | 0.12% | 40,206 |
| Jul 24, 2025 | 4,330.00 | 4,360.00 | 4,240.00 | 4,265.00 | 4,265.00 | -1.16% | 43,737 |
| Jul 23, 2025 | 4,285.00 | 4,345.00 | 4,225.00 | 4,315.00 | 4,315.00 | 0.82% | 65,039 |
| Jul 22, 2025 | 4,350.00 | 4,410.00 | 4,275.00 | 4,280.00 | 4,280.00 | -2.06% | 58,250 |
| Jul 21, 2025 | 4,445.00 | 4,485.00 | 4,360.00 | 4,370.00 | 4,370.00 | -1.69% | 84,729 |
| Jul 18, 2025 | 4,500.00 | 4,520.00 | 4,400.00 | 4,445.00 | 4,445.00 | -0.89% | 57,241 |
| Jul 17, 2025 | 4,365.00 | 4,500.00 | 4,310.00 | 4,485.00 | 4,485.00 | 2.51% | 100,636 |
| Jul 16, 2025 | 4,440.00 | 4,440.00 | 4,360.00 | 4,375.00 | 4,375.00 | -1.13% | 52,307 |
| Jul 15, 2025 | 4,370.00 | 4,530.00 | 4,305.00 | 4,425.00 | 4,425.00 | 1.37% | 140,179 |
| Jul 14, 2025 | 4,330.00 | 4,385.00 | 4,295.00 | 4,365.00 | 4,365.00 | 0.92% | 59,736 |
| Jul 11, 2025 | 4,360.00 | 4,415.00 | 4,300.00 | 4,325.00 | 4,325.00 | -0.69% | 142,358 |
| Jul 10, 2025 | 4,365.00 | 4,390.00 | 4,335.00 | 4,355.00 | 4,355.00 | -0.23% | 40,506 |
| Jul 9, 2025 | 4,315.00 | 4,365.00 | 4,295.00 | 4,365.00 | 4,365.00 | 1.16% | 32,214 |
| Jul 8, 2025 | 4,255.00 | 4,390.00 | 4,255.00 | 4,315.00 | 4,315.00 | 0.47% | 27,244 |
| Jul 7, 2025 | 4,370.00 | 4,370.00 | 4,280.00 | 4,295.00 | 4,295.00 | -0.58% | 26,642 |
| Jul 4, 2025 | 4,380.00 | 4,420.00 | 4,290.00 | 4,320.00 | 4,320.00 | -2.15% | 36,799 |
| Jul 3, 2025 | 4,355.00 | 4,455.00 | 4,345.00 | 4,415.00 | 4,415.00 | 1.38% | 62,569 |
| Jul 2, 2025 | 4,355.00 | 4,360.00 | 4,280.00 | 4,355.00 | 4,355.00 | - | 36,044 |
| Jul 1, 2025 | 4,350.00 | 4,425.00 | 4,285.00 | 4,355.00 | 4,355.00 | 1.87% | 45,500 |