PharmGen Science, Inc. (KRX:004720)
South Korea · Delayed Price · Currency is KRW 3,815.00
+60.00 (1.60%)
Last updated: Mar 12, 2026, 10:50 AM KST
PharmGen Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 3,690.00 | 3,835.00 | 3,650.00 | 3,755.00 | 3,755.00 | 2.88% | 91,384 |
| Mar 10, 2026 | 3,640.00 | 3,680.00 | 3,605.00 | 3,650.00 | 3,650.00 | 2.53% | 41,584 |
| Mar 9, 2026 | 3,650.00 | 3,660.00 | 3,410.00 | 3,560.00 | 3,560.00 | -4.04% | 49,560 |
| Mar 6, 2026 | 3,675.00 | 3,780.00 | 3,615.00 | 3,710.00 | 3,710.00 | -0.13% | 82,673 |
| Mar 5, 2026 | 3,500.00 | 3,770.00 | 3,500.00 | 3,715.00 | 3,715.00 | 6.14% | 292,696 |
| Mar 4, 2026 | 3,800.00 | 3,830.00 | 3,450.00 | 3,500.00 | 3,500.00 | -8.62% | 238,720 |
| Mar 3, 2026 | 3,910.00 | 4,060.00 | 3,810.00 | 3,830.00 | 3,830.00 | -2.42% | 125,136 |
| Feb 27, 2026 | 3,970.00 | 3,980.00 | 3,920.00 | 3,925.00 | 3,925.00 | -1.13% | 86,559 |
| Feb 26, 2026 | 4,060.00 | 4,105.00 | 3,940.00 | 3,970.00 | 3,970.00 | -3.41% | 236,537 |
| Feb 25, 2026 | 4,225.00 | 4,225.00 | 4,090.00 | 4,110.00 | 4,110.00 | -1.67% | 97,208 |
| Feb 24, 2026 | 4,150.00 | 4,215.00 | 4,125.00 | 4,180.00 | 4,180.00 | -0.12% | 108,919 |
| Feb 23, 2026 | 4,085.00 | 4,190.00 | 4,055.00 | 4,185.00 | 4,185.00 | 2.45% | 122,654 |
| Feb 20, 2026 | 4,145.00 | 4,145.00 | 4,025.00 | 4,085.00 | 4,085.00 | 0.12% | 59,390 |
| Feb 19, 2026 | 4,085.00 | 4,120.00 | 4,030.00 | 4,080.00 | 4,080.00 | -0.12% | 116,793 |
| Feb 13, 2026 | 4,190.00 | 4,190.00 | 4,065.00 | 4,085.00 | 4,085.00 | -2.51% | 105,782 |
| Feb 12, 2026 | 4,210.00 | 4,230.00 | 4,160.00 | 4,190.00 | 4,190.00 | -0.48% | 43,006 |
| Feb 11, 2026 | 4,190.00 | 4,245.00 | 4,120.00 | 4,210.00 | 4,210.00 | 0.60% | 88,526 |
| Feb 10, 2026 | 4,180.00 | 4,250.00 | 4,150.00 | 4,185.00 | 4,185.00 | 0.12% | 100,777 |
| Feb 9, 2026 | 4,200.00 | 4,275.00 | 4,155.00 | 4,180.00 | 4,180.00 | -0.36% | 46,646 |
| Feb 6, 2026 | 4,155.00 | 4,260.00 | 4,045.00 | 4,195.00 | 4,195.00 | 0.24% | 77,724 |
| Feb 5, 2026 | 4,210.00 | 4,250.00 | 4,150.00 | 4,185.00 | 4,185.00 | -0.59% | 90,698 |
| Feb 4, 2026 | 4,165.00 | 4,300.00 | 4,155.00 | 4,210.00 | 4,210.00 | 1.08% | 74,616 |
| Feb 3, 2026 | 4,115.00 | 4,190.00 | 4,075.00 | 4,165.00 | 4,165.00 | 1.34% | 48,608 |
| Feb 2, 2026 | 4,210.00 | 4,245.00 | 4,085.00 | 4,110.00 | 4,110.00 | -2.38% | 119,690 |
| Jan 30, 2026 | 4,270.00 | 4,270.00 | 4,075.00 | 4,210.00 | 4,210.00 | -1.17% | 126,276 |
| Jan 29, 2026 | 4,255.00 | 4,315.00 | 4,135.00 | 4,260.00 | 4,260.00 | 0.12% | 91,456 |
| Jan 28, 2026 | 4,220.00 | 4,345.00 | 4,220.00 | 4,255.00 | 4,255.00 | 0.12% | 90,920 |
| Jan 27, 2026 | 4,240.00 | 4,330.00 | 4,200.00 | 4,250.00 | 4,250.00 | -0.23% | 164,213 |
| Jan 26, 2026 | 4,210.00 | 4,305.00 | 4,210.00 | 4,260.00 | 4,260.00 | 0.95% | 132,411 |
| Jan 23, 2026 | 4,110.00 | 4,220.00 | 4,040.00 | 4,220.00 | 4,220.00 | 2.43% | 82,150 |
| Jan 22, 2026 | 4,120.00 | 4,150.00 | 4,070.00 | 4,120.00 | 4,120.00 | 0.24% | 56,490 |
| Jan 21, 2026 | 4,200.00 | 4,215.00 | 4,050.00 | 4,110.00 | 4,110.00 | -3.52% | 77,933 |
| Jan 20, 2026 | 4,045.00 | 4,485.00 | 4,025.00 | 4,260.00 | 4,260.00 | 5.32% | 572,233 |
| Jan 19, 2026 | 4,045.00 | 4,080.00 | 4,010.00 | 4,045.00 | 4,045.00 | - | 51,239 |
| Jan 16, 2026 | 4,025.00 | 4,110.00 | 4,020.00 | 4,045.00 | 4,045.00 | -0.61% | 37,738 |
| Jan 15, 2026 | 4,060.00 | 4,110.00 | 4,020.00 | 4,070.00 | 4,070.00 | 0.12% | 57,178 |
| Jan 14, 2026 | 4,115.00 | 4,150.00 | 4,060.00 | 4,065.00 | 4,065.00 | -1.22% | 44,475 |
| Jan 13, 2026 | 4,245.00 | 4,245.00 | 4,040.00 | 4,115.00 | 4,115.00 | -2.02% | 110,952 |
| Jan 12, 2026 | 4,210.00 | 4,225.00 | 4,140.00 | 4,200.00 | 4,200.00 | -0.71% | 98,762 |
| Jan 9, 2026 | 4,180.00 | 4,320.00 | 4,180.00 | 4,230.00 | 4,230.00 | 0.59% | 31,271 |
| Jan 8, 2026 | 4,295.00 | 4,320.00 | 4,200.00 | 4,205.00 | 4,205.00 | -2.10% | 86,208 |
| Jan 7, 2026 | 4,350.00 | 4,350.00 | 4,235.00 | 4,295.00 | 4,295.00 | -0.12% | 115,997 |
| Jan 6, 2026 | 4,350.00 | 4,400.00 | 4,265.00 | 4,300.00 | 4,300.00 | -1.15% | 50,928 |
| Jan 5, 2026 | 4,350.00 | 4,450.00 | 4,295.00 | 4,350.00 | 4,350.00 | -1.14% | 106,874 |
| Jan 2, 2026 | 4,165.00 | 4,420.00 | 4,165.00 | 4,400.00 | 4,400.00 | 5.90% | 145,342 |
| Dec 30, 2025 | 4,115.00 | 4,250.00 | 4,115.00 | 4,155.00 | 4,155.00 | -0.12% | 56,690 |
| Dec 29, 2025 | 4,180.00 | 4,205.00 | 4,140.00 | 4,160.00 | 4,160.00 | -0.24% | 36,842 |
| Dec 26, 2025 | 4,230.00 | 4,310.00 | 4,145.00 | 4,170.00 | 4,170.00 | -1.42% | 48,730 |
| Dec 24, 2025 | 4,290.00 | 4,310.00 | 4,200.00 | 4,230.00 | 4,230.00 | -1.28% | 77,237 |
| Dec 23, 2025 | 4,350.00 | 4,425.00 | 4,265.00 | 4,285.00 | 4,285.00 | -0.46% | 205,619 |