PharmGen Science, Inc. (KRX:004720)
South Korea · Delayed Price · Currency is KRW 2,865.00
-5.00 (-0.17%)
Nov 4, 2026, 3:30 PM KST
PharmGen Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,870.00 | 2,870.00 | 2,770.00 | 2,865.00 | 2,865.00 | -0.17% | 26,274 |
| Nov 3, 2026 | 2,785.00 | 2,890.00 | 2,785.00 | 2,870.00 | 2,870.00 | 1.41% | 16,906 |
| Nov 2, 2026 | 2,825.00 | 2,855.00 | 2,750.00 | 2,830.00 | 2,830.00 | 2.35% | 22,322 |
| Oct 30, 2026 | 2,735.00 | 2,815.00 | 2,735.00 | 2,765.00 | 2,765.00 | 0.55% | 20,766 |
| Oct 29, 2026 | 2,795.00 | 2,795.00 | 2,700.00 | 2,750.00 | 2,750.00 | 0.36% | 16,362 |
| Oct 28, 2026 | 2,750.00 | 2,800.00 | 2,730.00 | 2,740.00 | 2,740.00 | -0.36% | 32,731 |
| Oct 27, 2026 | 2,670.00 | 2,775.00 | 2,670.00 | 2,750.00 | 2,750.00 | - | 6,006 |
| Oct 26, 2026 | 2,790.00 | 2,805.00 | 2,690.00 | 2,750.00 | 2,750.00 | -0.90% | 10,217 |
| Oct 23, 2026 | 2,775.00 | 2,775.00 | 2,710.00 | 2,775.00 | 2,775.00 | -0.36% | 6,826 |
| Oct 22, 2026 | 2,730.00 | 2,805.00 | 2,690.00 | 2,785.00 | 2,785.00 | 0.18% | 12,175 |
| Oct 21, 2026 | 2,780.00 | 2,790.00 | 2,685.00 | 2,780.00 | 2,780.00 | - | 22,106 |
| Oct 20, 2026 | 2,740.00 | 2,790.00 | 2,650.00 | 2,780.00 | 2,780.00 | -0.18% | 13,662 |
| Oct 19, 2026 | 2,670.00 | 2,800.00 | 2,590.00 | 2,785.00 | 2,785.00 | 0.36% | 73,614 |
| Oct 16, 2026 | 2,755.00 | 2,790.00 | 2,750.00 | 2,775.00 | 2,775.00 | 2.02% | 12,806 |
| Oct 15, 2026 | 2,810.00 | 2,810.00 | 2,690.00 | 2,720.00 | 2,720.00 | -3.20% | 13,126 |
| Oct 14, 2026 | 2,835.00 | 2,840.00 | 2,740.00 | 2,810.00 | 2,810.00 | 0.90% | 16,544 |
| Oct 13, 2026 | 2,810.00 | 2,875.00 | 2,750.00 | 2,785.00 | 2,785.00 | -1.76% | 33,352 |
| Oct 12, 2026 | 2,860.00 | 2,950.00 | 2,835.00 | 2,835.00 | 2,835.00 | -0.87% | 4,751 |
| Oct 8, 2026 | 2,970.00 | 2,970.00 | 2,810.00 | 2,860.00 | 2,860.00 | -2.05% | 11,796 |
| Oct 7, 2026 | 2,900.00 | 2,960.00 | 2,880.00 | 2,920.00 | 2,920.00 | 0.86% | 32,821 |
| Oct 6, 2026 | 2,850.00 | 2,895.00 | 2,825.00 | 2,895.00 | 2,895.00 | 1.58% | 6,523 |
| Oct 2, 2026 | 2,880.00 | 2,900.00 | 2,825.00 | 2,850.00 | 2,850.00 | -1.21% | 9,917 |
| Oct 1, 2026 | 2,815.00 | 2,900.00 | 2,750.00 | 2,885.00 | 2,885.00 | - | 8,043 |
| Sep 30, 2026 | 2,850.00 | 2,905.00 | 2,820.00 | 2,885.00 | 2,885.00 | 1.05% | 4,838 |
| Sep 29, 2026 | 2,985.00 | 2,985.00 | 2,835.00 | 2,855.00 | 2,855.00 | -3.71% | 12,301 |
| Sep 28, 2026 | 2,850.00 | 2,970.00 | 2,825.00 | 2,965.00 | 2,965.00 | 4.96% | 13,749 |
| Sep 23, 2026 | 2,825.00 | 2,890.00 | 2,825.00 | 2,825.00 | 2,825.00 | 0.36% | 12,736 |
| Sep 22, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,815.00 | 2,815.00 | -1.05% | 17,512 |
| Sep 21, 2026 | 2,910.00 | 2,910.00 | 2,820.00 | 2,845.00 | 2,845.00 | -0.18% | 9,796 |
| Sep 18, 2026 | 2,890.00 | 2,940.00 | 2,805.00 | 2,850.00 | 2,850.00 | -1.21% | 28,501 |
| Sep 17, 2026 | 2,945.00 | 2,945.00 | 2,860.00 | 2,885.00 | 2,885.00 | - | 6,020 |
| Sep 16, 2026 | 2,955.00 | 2,960.00 | 2,855.00 | 2,885.00 | 2,885.00 | -2.86% | 26,944 |
| Sep 15, 2026 | 3,045.00 | 3,045.00 | 2,945.00 | 2,970.00 | 2,970.00 | -1.98% | 13,421 |
| Sep 14, 2026 | 3,005.00 | 3,035.00 | 2,955.00 | 3,030.00 | 3,030.00 | 0.17% | 13,339 |
| Sep 11, 2026 | 3,035.00 | 3,070.00 | 2,995.00 | 3,025.00 | 3,025.00 | -0.33% | 7,616 |
| Sep 10, 2026 | 3,040.00 | 3,190.00 | 3,000.00 | 3,035.00 | 3,035.00 | 1.17% | 12,525 |
| Sep 9, 2026 | 3,110.00 | 3,110.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.17% | 4,163 |
| Sep 8, 2026 | 3,040.00 | 3,040.00 | 2,980.00 | 2,995.00 | 2,995.00 | -0.83% | 29,218 |
| Sep 7, 2026 | 3,085.00 | 3,085.00 | 3,010.00 | 3,020.00 | 3,020.00 | -1.63% | 24,255 |
| Sep 4, 2026 | 3,130.00 | 3,145.00 | 3,050.00 | 3,070.00 | 3,070.00 | -2.23% | 23,614 |
| Sep 3, 2026 | 3,165.00 | 3,240.00 | 3,070.00 | 3,140.00 | 3,140.00 | -0.63% | 8,167 |
| Sep 2, 2026 | 3,205.00 | 3,205.00 | 3,130.00 | 3,160.00 | 3,160.00 | -2.77% | 8,175 |
| Sep 1, 2026 | 3,115.00 | 3,270.00 | 3,115.00 | 3,250.00 | 3,250.00 | 0.15% | 14,478 |
| Aug 31, 2026 | 3,240.00 | 3,255.00 | 3,175.00 | 3,245.00 | 3,245.00 | -0.31% | 13,194 |
| Aug 28, 2026 | 3,220.00 | 3,280.00 | 3,185.00 | 3,255.00 | 3,255.00 | 1.09% | 12,907 |
| Aug 27, 2026 | 3,200.00 | 3,260.00 | 3,160.00 | 3,220.00 | 3,220.00 | -0.31% | 12,530 |
| Aug 26, 2026 | 3,260.00 | 3,290.00 | 3,205.00 | 3,230.00 | 3,230.00 | -0.92% | 9,344 |
| Aug 25, 2026 | 3,265.00 | 3,265.00 | 3,170.00 | 3,260.00 | 3,260.00 | 0.46% | 14,867 |
| Aug 24, 2026 | 3,145.00 | 3,335.00 | 3,125.00 | 3,245.00 | 3,245.00 | 3.84% | 32,895 |
| Aug 21, 2026 | 3,205.00 | 3,205.00 | 2,915.00 | 3,125.00 | 3,125.00 | -2.34% | 20,192 |