Skip to main content
logo
PharmGen Science, Inc. (KRX:004720)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,080.00
-80.00 (-2.53%)
Last updated: Jun 2, 2026, 3:00 PM KST

PharmGen Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%96,594
May 27, 20263,640.003,640.003,500.003,540.003,540.00-2.21%128,873
May 26, 20263,680.003,690.003,600.003,620.003,620.00-1.63%84,711
May 22, 20263,550.003,685.003,550.003,680.003,680.002.94%32,141
May 21, 20263,575.003,650.003,545.003,575.003,575.00-89,838
May 20, 20263,650.003,695.003,535.003,575.003,575.00-1.24%61,744
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
May 6, 20264,190.004,190.003,980.004,000.004,000.00-3.61%110,873
May 4, 20264,195.004,320.004,120.004,150.004,150.00-1.07%161,014
Apr 30, 20264,175.004,325.004,150.004,195.004,195.000.48%214,684
Apr 29, 20263,965.004,290.003,960.004,175.004,175.005.43%528,685
Apr 28, 20263,890.003,960.003,890.003,960.003,960.000.89%69,870
Apr 27, 20263,865.003,990.003,865.003,925.003,925.001.55%53,445
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%349,925
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%38,528
Apr 10, 20263,660.003,775.003,645.003,755.003,755.002.88%62,431
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%57,208
Apr 3, 20263,700.003,700.003,625.003,655.003,655.000.41%16,141
Apr 2, 20263,760.003,840.003,525.003,640.003,640.00-3.19%70,012
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%45,725
Mar 30, 20263,675.003,810.003,650.003,775.003,775.00-1.05%23,979
Mar 27, 20263,800.003,835.003,725.003,815.003,815.00-0.52%34,118
Mar 26, 20263,850.003,960.003,795.003,835.003,835.00-0.26%63,890
Mar 25, 20263,830.003,845.003,780.003,845.003,845.001.72%37,904
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%75,744
Mar 20, 20263,675.003,755.003,665.003,750.003,750.002.46%39,411