Skip to main content
logo
PharmGen Science, Inc. (KRX:004720)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,480.00
+155.00 (4.66%)
Jul 21, 2026, 3:30 PM KST

PharmGen Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%71,025
Jul 13, 20263,075.003,145.002,930.002,965.002,965.00-2.79%23,605
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%15,909
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%33,427
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%124,997
Jun 22, 20262,910.002,940.002,770.002,785.002,785.00-4.30%75,893
Jun 19, 20263,015.003,030.002,875.002,910.002,910.00-3.00%79,878
Jun 18, 20263,160.003,160.003,000.003,000.003,000.00-4.46%31,343
Jun 17, 20263,140.003,170.003,070.003,140.003,140.00-23,670
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
Jun 11, 20263,000.003,200.002,970.003,120.003,120.000.32%35,392
Jun 10, 20263,005.003,110.003,000.003,110.003,110.000.65%70,940
Jun 9, 20263,000.003,120.002,950.003,090.003,090.002.83%44,556
Jun 8, 20263,065.003,125.002,940.003,005.003,005.00-2.75%44,086
Jun 5, 20263,140.003,230.003,060.003,090.003,090.00-2.37%22,907
Jun 4, 20263,070.003,260.003,065.003,165.003,165.002.76%64,198
Jun 2, 20263,020.003,155.003,010.003,080.003,080.00-2.53%72,775
Jun 1, 20263,290.003,305.003,120.003,160.003,160.00-3.95%103,372
May 29, 20263,455.003,485.003,255.003,290.003,290.00-4.64%111,605
May 28, 20263,540.003,550.003,355.003,450.003,450.00-2.54%96,603
May 27, 20263,640.003,640.003,500.003,540.003,540.00-2.21%128,948
May 26, 20263,680.003,690.003,600.003,620.003,620.00-1.63%84,770
May 22, 20263,550.003,685.003,550.003,680.003,680.002.94%32,141
May 21, 20263,575.003,650.003,545.003,575.003,575.00-90,438
May 20, 20263,650.003,695.003,535.003,575.003,575.00-1.24%61,844
May 19, 20263,620.003,710.003,590.003,620.003,620.00-1.36%46,597
May 18, 20263,710.003,720.003,605.003,670.003,670.00-1.48%107,267
May 15, 20263,840.003,845.003,680.003,725.003,725.00-2.99%91,476
May 14, 20263,855.003,995.003,805.003,840.003,840.00-0.26%63,784
May 13, 20263,995.004,010.003,820.003,850.003,850.00-2.28%83,374
May 12, 20263,815.004,055.003,680.003,940.003,940.002.87%177,209
May 11, 20264,040.004,040.003,795.003,830.003,830.00-4.49%184,470
May 8, 20264,080.004,080.003,950.004,010.004,010.000.25%60,732
May 7, 20263,970.004,095.003,940.004,000.004,000.00-82,654