Skip to main content
logo
PharmGen Science, Inc. (KRX:004720)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,175.00
+215.00 (5.43%)
Apr 29, 2026, 3:30 PM KST

PharmGen Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,965.004,290.003,960.004,175.004,175.005.43%527,948
Apr 28, 20263,890.003,960.003,890.003,960.003,960.000.89%69,852
Apr 27, 20263,865.003,990.003,865.003,925.003,925.001.55%53,143
Apr 24, 20263,845.003,875.003,800.003,865.003,865.000.52%47,569
Apr 23, 20263,800.003,870.003,800.003,845.003,845.000.39%44,664
Apr 22, 20263,850.003,890.003,780.003,830.003,830.00-0.65%56,288
Apr 21, 20263,980.003,980.003,845.003,855.003,855.00-2.16%62,614
Apr 20, 20263,950.003,960.003,895.003,940.003,940.00-1.01%82,197
Apr 17, 20263,940.004,200.003,935.003,980.003,980.002.58%349,700
Apr 16, 20263,865.003,935.003,850.003,880.003,880.000.52%47,261
Apr 15, 20263,880.003,930.003,820.003,860.003,860.00-0.13%69,923
Apr 14, 20263,780.003,865.003,770.003,865.003,865.002.52%38,251
Apr 13, 20263,750.003,805.003,700.003,770.003,770.000.40%38,518
Apr 10, 20263,660.003,775.003,645.003,755.003,755.002.88%61,538
Apr 9, 20263,640.003,685.003,630.003,650.003,650.00-0.68%29,090
Apr 8, 20263,585.003,800.003,570.003,675.003,675.003.81%67,303
Apr 7, 20263,655.003,655.003,530.003,540.003,540.00-2.75%52,760
Apr 6, 20263,655.003,655.003,565.003,640.003,640.00-0.41%57,005
Apr 3, 20263,700.003,700.003,625.003,655.003,655.000.41%15,852
Apr 2, 20263,760.003,840.003,525.003,640.003,640.00-3.19%69,930
Apr 1, 20263,700.003,760.003,695.003,760.003,760.002.59%20,372
Mar 31, 20263,775.003,775.003,640.003,665.003,665.00-2.91%45,616
Mar 30, 20263,675.003,810.003,650.003,775.003,775.00-1.05%23,929
Mar 27, 20263,800.003,835.003,725.003,815.003,815.00-0.52%31,518
Mar 26, 20263,850.003,960.003,795.003,835.003,835.00-0.26%63,889
Mar 25, 20263,830.003,845.003,780.003,845.003,845.001.72%37,204
Mar 24, 20263,760.003,870.003,730.003,780.003,780.000.53%78,207
Mar 23, 20263,750.003,830.003,500.003,760.003,760.000.27%75,737
Mar 20, 20263,675.003,755.003,665.003,750.003,750.002.46%39,411
Mar 19, 20263,745.003,745.003,615.003,660.003,660.00-2.27%44,545
Mar 18, 20263,740.003,780.003,700.003,745.003,745.000.13%79,861
Mar 17, 20263,780.003,835.003,730.003,740.003,740.00-0.53%50,079
Mar 16, 20263,815.003,820.003,750.003,760.003,760.00-1.44%25,343
Mar 13, 20263,820.003,890.003,700.003,815.003,815.00-0.52%130,972
Mar 12, 20263,775.003,865.003,750.003,835.003,835.002.13%39,329
Mar 11, 20263,690.003,835.003,650.003,755.003,755.002.88%91,384
Mar 10, 20263,640.003,680.003,605.003,650.003,650.002.53%41,584
Mar 9, 20263,650.003,660.003,410.003,560.003,560.00-4.04%49,560
Mar 6, 20263,675.003,780.003,615.003,710.003,710.00-0.13%82,673
Mar 5, 20263,500.003,770.003,500.003,715.003,715.006.14%292,696
Mar 4, 20263,800.003,830.003,450.003,500.003,500.00-8.62%238,720
Mar 3, 20263,910.004,060.003,810.003,830.003,830.00-2.42%125,136
Feb 27, 20263,970.003,980.003,920.003,925.003,925.00-1.13%86,559
Feb 26, 20264,060.004,105.003,940.003,970.003,970.00-3.41%236,537
Feb 25, 20264,225.004,225.004,090.004,110.004,110.00-1.67%97,208
Feb 24, 20264,150.004,215.004,125.004,180.004,180.00-0.12%108,919
Feb 23, 20264,085.004,190.004,055.004,185.004,185.002.45%122,654
Feb 20, 20264,145.004,145.004,025.004,085.004,085.000.12%59,390
Feb 19, 20264,085.004,120.004,030.004,080.004,080.00-0.12%116,793
Feb 13, 20264,190.004,190.004,065.004,085.004,085.00-2.51%105,782