Skip to main content
logo
PharmGen Science, Inc. (KRX:004720)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,235.00
-20.00 (-0.47%)
Last updated: Jan 29, 2026, 1:56 PM KST

PharmGen Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20264,255.004,315.004,135.004,260.004,260.000.12%91,435
Jan 28, 20264,220.004,345.004,220.004,255.004,255.000.12%90,677
Jan 27, 20264,240.004,330.004,200.004,250.004,250.00-0.23%164,213
Jan 26, 20264,210.004,305.004,210.004,260.004,260.000.95%132,411
Jan 23, 20264,110.004,220.004,040.004,220.004,220.002.43%82,150
Jan 22, 20264,120.004,150.004,070.004,120.004,120.000.24%56,450
Jan 21, 20264,200.004,215.004,050.004,110.004,110.00-3.52%77,927
Jan 20, 20264,045.004,485.004,025.004,260.004,260.005.32%571,482
Jan 19, 20264,045.004,080.004,010.004,045.004,045.00-51,236
Jan 16, 20264,025.004,110.004,020.004,045.004,045.00-0.61%37,737
Jan 15, 20264,060.004,110.004,020.004,070.004,070.000.12%57,104
Jan 14, 20264,115.004,150.004,060.004,065.004,065.00-1.22%44,405
Jan 13, 20264,245.004,245.004,040.004,115.004,115.00-2.02%110,665
Jan 12, 20264,210.004,225.004,140.004,200.004,200.00-0.71%98,754
Jan 9, 20264,180.004,320.004,180.004,230.004,230.000.59%31,181
Jan 8, 20264,295.004,320.004,200.004,205.004,205.00-2.10%86,208
Jan 7, 20264,350.004,350.004,235.004,295.004,295.00-0.12%115,996
Jan 6, 20264,350.004,400.004,265.004,300.004,300.00-1.15%50,788
Jan 5, 20264,350.004,450.004,295.004,350.004,350.00-1.14%106,316
Jan 2, 20264,165.004,420.004,165.004,400.004,400.005.90%145,342
Dec 30, 20254,115.004,250.004,115.004,155.004,155.00-0.12%56,682
Dec 29, 20254,180.004,205.004,140.004,160.004,160.00-0.24%36,834
Dec 26, 20254,230.004,310.004,145.004,170.004,170.00-1.42%48,730
Dec 24, 20254,290.004,310.004,200.004,230.004,230.00-1.28%77,227
Dec 23, 20254,350.004,425.004,265.004,285.004,285.00-0.46%201,420
Dec 22, 20254,205.004,345.004,205.004,305.004,305.001.77%108,461
Dec 19, 20254,200.004,285.004,170.004,230.004,230.000.12%61,556
Dec 18, 20254,175.004,290.004,085.004,225.004,225.001.08%66,920
Dec 17, 20254,110.004,180.004,100.004,180.004,180.001.58%16,980
Dec 16, 20254,130.004,180.004,065.004,115.004,115.00-2.02%65,735
Dec 15, 20254,205.004,205.004,120.004,200.004,200.00-0.12%102,447
Dec 12, 20254,320.004,320.004,155.004,205.004,205.00-3.22%87,507
Dec 11, 20254,120.004,355.004,120.004,345.004,345.005.59%222,422
Dec 10, 20254,130.004,130.004,075.004,115.004,115.00-0.36%31,610
Dec 9, 20254,165.004,165.004,090.004,130.004,130.00-0.24%28,067
Dec 8, 20254,175.004,175.004,100.004,140.004,140.00-0.60%50,514
Dec 5, 20254,125.004,180.004,100.004,165.004,165.000.85%60,517
Dec 4, 20254,045.004,155.004,045.004,130.004,130.001.47%73,949
Dec 3, 20254,070.004,150.004,060.004,070.004,070.00-63,896
Dec 2, 20254,050.004,090.004,030.004,070.004,070.00-0.25%31,240
Dec 1, 20254,040.004,150.003,995.004,080.004,080.001.12%58,675
Nov 28, 20253,835.004,100.003,835.004,035.004,035.004.67%73,657
Nov 27, 20253,895.003,935.003,850.003,855.003,855.00-1.53%27,151
Nov 26, 20253,840.003,940.003,840.003,915.003,915.002.09%44,987
Nov 25, 20253,810.003,890.003,810.003,835.003,835.000.66%32,485
Nov 24, 20253,920.003,920.003,810.003,810.003,810.00-2.31%64,393
Nov 21, 20253,950.003,970.003,895.003,900.003,900.00-1.76%41,157
Nov 20, 20253,900.004,000.003,890.003,970.003,970.001.93%33,832
Nov 19, 20253,915.004,025.003,890.003,895.003,895.00-1.39%90,483
Nov 18, 20253,980.004,025.003,910.003,950.003,950.00-1.99%59,882