Skip to main content
logo
PharmGen Science, Inc. (KRX:004720)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,895.00
+45.00 (1.58%)
Last updated: Oct 6, 2026, 3:00 PM KST

PharmGen Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,850.002,895.002,825.002,895.002,895.001.58%6,541
Oct 2, 20262,880.002,900.002,825.002,850.002,850.00-1.21%9,911
Oct 1, 20262,815.002,900.002,750.002,885.002,885.00-8,043
Sep 30, 20262,850.002,905.002,820.002,885.002,885.001.05%4,838
Sep 29, 20262,985.002,985.002,835.002,855.002,855.00-3.71%12,301
Sep 28, 20262,850.002,970.002,825.002,965.002,965.004.96%13,749
Sep 23, 20262,825.002,890.002,825.002,825.002,825.000.36%12,736
Sep 22, 20262,900.002,900.002,800.002,815.002,815.00-1.05%17,512
Sep 21, 20262,910.002,910.002,820.002,845.002,845.00-0.18%9,796
Sep 18, 20262,890.002,940.002,805.002,850.002,850.00-1.21%28,501
Sep 17, 20262,945.002,945.002,860.002,885.002,885.00-6,020
Sep 16, 20262,955.002,960.002,855.002,885.002,885.00-2.86%26,944
Sep 15, 20263,045.003,045.002,945.002,970.002,970.00-1.98%13,421
Sep 14, 20263,005.003,035.002,955.003,030.003,030.000.17%13,339
Sep 11, 20263,035.003,070.002,995.003,025.003,025.00-0.33%7,616
Sep 10, 20263,040.003,190.003,000.003,035.003,035.001.17%12,525
Sep 9, 20263,110.003,110.003,000.003,000.003,000.000.17%4,163
Sep 8, 20263,040.003,040.002,980.002,995.002,995.00-0.83%29,218
Sep 7, 20263,085.003,085.003,010.003,020.003,020.00-1.63%24,255
Sep 4, 20263,130.003,145.003,050.003,070.003,070.00-2.23%23,614
Sep 3, 20263,165.003,240.003,070.003,140.003,140.00-0.63%8,167
Sep 2, 20263,205.003,205.003,130.003,160.003,160.00-2.77%8,175
Sep 1, 20263,115.003,270.003,115.003,250.003,250.000.15%14,478
Aug 31, 20263,240.003,255.003,175.003,245.003,245.00-0.31%13,194
Aug 28, 20263,220.003,280.003,185.003,255.003,255.001.09%12,907
Aug 27, 20263,200.003,260.003,160.003,220.003,220.00-0.31%12,530
Aug 26, 20263,260.003,290.003,205.003,230.003,230.00-0.92%9,344
Aug 25, 20263,265.003,265.003,170.003,260.003,260.000.46%14,867
Aug 24, 20263,145.003,335.003,125.003,245.003,245.003.84%32,895
Aug 21, 20263,205.003,205.002,915.003,125.003,125.00-2.34%20,192
Aug 20, 20263,205.003,205.003,150.003,200.003,200.000.95%15,426
Aug 19, 20263,140.003,205.003,110.003,170.003,170.00-0.16%34,831
Aug 18, 20263,305.003,305.003,160.003,175.003,175.00-3.93%20,011
Aug 14, 20263,240.003,315.003,220.003,305.003,305.002.64%18,676
Aug 13, 20263,300.003,300.003,220.003,220.003,220.00-2.42%35,629
Aug 12, 20263,330.003,405.003,180.003,300.003,300.00-2.94%27,326
Aug 11, 20263,370.003,460.003,360.003,400.003,400.000.15%12,870
Aug 10, 20263,270.003,400.003,235.003,395.003,395.003.82%29,241
Aug 7, 20263,215.003,275.003,215.003,270.003,270.000.77%12,470
Aug 6, 20263,215.003,275.003,210.003,245.003,245.00-12,288
Aug 5, 20263,320.003,395.003,230.003,245.003,245.00-2.41%28,042
Aug 4, 20263,305.003,380.003,290.003,325.003,325.00-0.15%27,087
Aug 3, 20263,295.003,390.003,270.003,330.003,330.002.46%32,174
Jul 31, 20263,160.003,315.003,155.003,250.003,250.003.17%28,612
Jul 30, 20263,000.003,330.003,000.003,150.003,150.00-1.25%22,041
Jul 29, 20263,200.003,400.003,165.003,190.003,190.00-2.60%59,280
Jul 28, 20263,430.003,430.003,210.003,275.003,275.00-5.07%42,533
Jul 27, 20263,420.003,550.003,380.003,450.003,450.000.29%13,860
Jul 24, 20263,495.003,525.003,400.003,440.003,440.00-1.01%31,398
Jul 23, 20263,400.003,560.003,380.003,475.003,475.002.81%27,886