Skip to main content
logo
PharmGen Science, Inc. (KRX:004720)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,245.00
+120.00 (3.84%)
Aug 24, 2026, 3:30 PM KST

PharmGen Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%12,457
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%26,995
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
Jul 22, 20263,480.003,560.003,380.003,380.003,380.00-2.87%33,663
Jul 21, 20263,230.003,520.003,230.003,480.003,480.004.66%52,427
Jul 20, 20263,390.003,455.003,250.003,325.003,325.00-2.21%51,714
Jul 16, 20263,325.003,465.003,295.003,400.003,400.001.19%59,740
Jul 15, 20263,045.003,370.003,045.003,360.003,360.0010.34%58,021
Jul 14, 20262,970.003,080.002,965.003,045.003,045.002.70%129,854
Jul 13, 20263,075.003,145.002,930.002,965.002,965.00-2.79%23,638
Jul 10, 20263,085.003,120.003,010.003,050.003,050.00-0.65%25,317
Jul 9, 20263,195.003,220.003,020.003,070.003,070.00-4.06%13,042
Jul 8, 20263,090.003,290.002,850.003,200.003,200.002.73%43,717
Jul 7, 20263,170.003,220.003,070.003,115.003,115.00-1.58%19,254
Jul 6, 20263,135.003,230.002,980.003,165.003,165.00-0.78%35,385
Jul 3, 20263,090.003,245.003,025.003,190.003,190.002.41%45,583
Jul 2, 20263,025.003,165.002,950.003,115.003,115.002.13%38,333
Jul 1, 20262,920.003,070.002,920.003,050.003,050.004.45%41,091
Jun 30, 20263,050.003,050.002,910.002,920.002,920.00-3.63%15,914
Jun 29, 20262,850.003,050.002,745.003,030.003,030.005.57%22,863
Jun 26, 20262,905.002,925.002,750.002,870.002,870.00-1.88%33,527
Jun 25, 20262,850.002,940.002,815.002,925.002,925.003.72%35,249
Jun 24, 20262,600.002,905.002,590.002,820.002,820.004.06%79,680
Jun 23, 20262,715.002,855.002,710.002,710.002,710.00-2.69%125,216
Jun 22, 20262,910.002,940.002,770.002,785.002,785.00-4.30%75,911
Jun 19, 20263,015.003,030.002,875.002,910.002,910.00-3.00%79,880
Jun 18, 20263,160.003,160.003,000.003,000.003,000.00-4.46%31,343
Jun 17, 20263,140.003,170.003,070.003,140.003,140.00-27,624
Jun 16, 20263,220.003,220.003,100.003,140.003,140.00-1.88%22,430
Jun 15, 20263,230.003,260.003,130.003,200.003,200.000.16%38,308
Jun 12, 20263,125.003,275.003,105.003,195.003,195.002.40%74,034