Skip to main content
PharmGen Science, Inc. (KRX:004720)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,170.00
+40.00 (0.97%)
Last updated: Dec 5, 2025, 9:18 AM KST

PharmGen Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,125.004,180.004,100.004,165.004,165.000.85%60,517
Dec 4, 20254,045.004,155.004,045.004,130.004,130.001.47%73,949
Dec 3, 20254,070.004,150.004,060.004,070.004,070.00-63,896
Dec 2, 20254,050.004,090.004,030.004,070.004,070.00-0.25%31,240
Dec 1, 20254,040.004,150.003,995.004,080.004,080.001.12%58,675
Nov 28, 20253,835.004,100.003,835.004,035.004,035.004.67%73,657
Nov 27, 20253,895.003,935.003,850.003,855.003,855.00-1.53%27,151
Nov 26, 20253,840.003,940.003,840.003,915.003,915.002.09%44,987
Nov 25, 20253,810.003,890.003,810.003,835.003,835.000.66%32,485
Nov 24, 20253,920.003,920.003,810.003,810.003,810.00-2.31%64,393
Nov 21, 20253,950.003,970.003,895.003,900.003,900.00-1.76%41,157
Nov 20, 20253,900.004,000.003,890.003,970.003,970.001.93%33,832
Nov 19, 20253,915.004,025.003,890.003,895.003,895.00-1.39%90,483
Nov 18, 20253,980.004,025.003,910.003,950.003,950.00-1.99%59,882
Nov 17, 20254,110.004,240.003,985.004,030.004,030.00-1.95%64,127
Nov 14, 20254,135.004,195.004,065.004,110.004,110.00-0.72%69,367
Nov 13, 20254,100.004,170.004,075.004,140.004,140.000.98%48,696
Nov 12, 20254,110.004,135.004,020.004,100.004,100.002.37%93,910
Nov 11, 20254,060.004,145.003,995.004,005.004,005.00-1.35%73,901
Nov 10, 20254,000.004,090.003,995.004,060.004,060.001.37%54,176
Nov 7, 20254,070.004,080.003,950.004,005.004,005.00-1.48%72,588
Nov 6, 20253,955.004,100.003,955.004,065.004,065.003.83%116,289
Nov 5, 20253,985.003,985.003,875.003,915.003,915.00-1.76%161,326
Nov 4, 20253,875.004,060.003,870.003,985.003,985.002.44%93,342
Nov 3, 20254,000.004,030.003,865.003,890.003,890.00-3.59%263,365
Oct 31, 20254,010.004,150.003,985.004,035.004,035.00-1.10%94,237
Oct 30, 20254,110.004,150.004,035.004,080.004,080.00-1.69%85,995
Oct 29, 20254,135.004,170.004,065.004,150.004,150.00-0.12%83,684
Oct 28, 20254,160.004,210.004,145.004,155.004,155.00-0.84%61,636
Oct 27, 20254,035.004,190.004,030.004,190.004,190.003.84%131,477
Oct 24, 20254,070.004,090.004,010.004,035.004,035.00-0.74%66,322
Oct 23, 20254,045.004,125.004,045.004,065.004,065.00-0.73%59,537
Oct 22, 20254,070.004,110.004,020.004,095.004,095.000.37%47,305
Oct 21, 20254,055.004,150.004,045.004,080.004,080.00-47,652
Oct 20, 20254,055.004,215.004,025.004,080.004,080.000.62%40,108
Oct 17, 20254,120.004,140.004,030.004,055.004,055.00-2.52%85,340
Oct 16, 20254,110.004,200.004,100.004,160.004,160.000.60%52,800
Oct 15, 20254,110.004,185.004,060.004,135.004,135.000.61%42,506
Oct 14, 20254,140.004,205.004,045.004,110.004,110.00-1.67%84,361
Oct 13, 20254,090.004,210.004,020.004,180.004,180.00-0.48%98,467
Oct 10, 20254,390.004,440.004,200.004,200.004,200.00-4.33%132,943
Oct 2, 20254,380.004,410.004,330.004,390.004,390.001.39%69,395
Oct 1, 20254,330.004,380.004,280.004,330.004,330.00-0.12%82,487
Sep 30, 20254,420.004,500.004,330.004,335.004,335.00-1.92%66,599
Sep 29, 20254,390.004,515.004,385.004,420.004,420.000.68%83,958
Sep 26, 20254,430.004,440.004,320.004,390.004,390.00-0.90%74,874
Sep 25, 20254,485.004,495.004,420.004,430.004,430.00-0.67%36,586
Sep 24, 20254,515.004,520.004,445.004,460.004,460.00-1.55%47,512
Sep 23, 20254,555.004,570.004,430.004,530.004,530.00-0.88%86,446
Sep 22, 20254,590.004,600.004,525.004,570.004,570.00-0.44%61,534
Sep 19, 20254,515.004,630.004,495.004,590.004,590.002.00%129,596
Sep 18, 20254,485.004,520.004,470.004,500.004,500.000.33%55,821
Sep 17, 20254,535.004,535.004,460.004,485.004,485.00-1.10%50,581
Sep 16, 20254,505.004,555.004,490.004,535.004,535.000.67%70,648
Sep 15, 20254,500.004,550.004,470.004,505.004,505.000.11%67,695
Sep 12, 20254,570.004,570.004,465.004,500.004,500.00-1.53%79,728
Sep 11, 20254,555.004,585.004,535.004,570.004,570.000.55%84,564
Sep 10, 20254,510.004,580.004,465.004,545.004,545.001.00%97,224
Sep 9, 20254,480.004,520.004,445.004,500.004,500.00-0.22%48,459
Sep 8, 20254,395.004,545.004,390.004,510.004,510.002.62%156,306
Sep 5, 20254,330.004,410.004,295.004,395.004,395.001.62%61,391
Sep 4, 20254,330.004,370.004,315.004,325.004,325.00-0.23%44,194
Sep 3, 20254,350.004,350.004,295.004,335.004,335.000.12%27,275
Sep 2, 20254,295.004,370.004,290.004,330.004,330.000.81%67,908
Sep 1, 20254,395.004,410.004,290.004,295.004,295.00-2.61%91,181
Aug 29, 20254,485.004,485.004,400.004,410.004,410.00-1.34%54,918
Aug 28, 20254,500.004,505.004,415.004,470.004,470.00-78,936
Aug 27, 20254,470.004,510.004,440.004,470.004,470.00-0.22%78,793
Aug 26, 20254,500.004,540.004,470.004,480.004,480.00-0.11%57,126
Aug 25, 20254,445.004,535.004,445.004,485.004,485.001.01%62,921
Aug 22, 20254,415.004,520.004,415.004,440.004,440.00-0.34%45,896
Aug 21, 20254,460.004,535.004,425.004,455.004,455.00-0.67%54,589
Aug 20, 20254,460.004,520.004,370.004,485.004,485.00-0.11%152,253
Aug 19, 20254,505.004,570.004,485.004,490.004,490.00-1.10%90,037
Aug 18, 20254,535.004,575.004,465.004,540.004,540.00-0.66%142,357
Aug 14, 20254,625.004,640.004,510.004,570.004,570.00-0.98%156,537
Aug 13, 20254,560.004,645.004,540.004,615.004,615.001.32%206,903
Aug 12, 20254,555.004,635.004,520.004,555.004,555.000.11%187,506
Aug 11, 20254,575.004,595.004,520.004,550.004,550.00-0.66%133,128
Aug 8, 20254,550.004,590.004,510.004,580.004,580.00-141,808
Aug 7, 20254,600.004,620.004,535.004,580.004,580.00-0.11%207,718
Aug 6, 20254,550.004,590.004,500.004,585.004,585.000.77%172,300
Aug 5, 20254,515.004,610.004,495.004,550.004,550.001.45%269,977
Aug 4, 20254,460.004,545.004,425.004,485.004,485.000.56%290,656
Aug 1, 20254,570.004,615.004,445.004,460.004,460.00-4.29%672,736
Jul 31, 20254,870.005,080.004,580.004,660.004,660.00-1.79%1,696,472
Jul 30, 20254,870.004,970.004,655.004,745.004,745.00-3.65%2,203,581
Jul 29, 20254,280.005,490.004,205.004,925.004,925.0016.02%15,273,800
Jul 28, 20254,270.004,320.004,215.004,245.004,245.00-0.59%34,075
Jul 25, 20254,265.004,330.004,225.004,270.004,270.000.12%40,206
Jul 24, 20254,330.004,360.004,240.004,265.004,265.00-1.16%43,737
Jul 23, 20254,285.004,345.004,225.004,315.004,315.000.82%64,146
Jul 22, 20254,350.004,410.004,275.004,280.004,280.00-2.06%58,250
Jul 21, 20254,445.004,485.004,360.004,370.004,370.00-1.69%84,729
Jul 18, 20254,500.004,520.004,400.004,445.004,445.00-0.89%55,641
Jul 17, 20254,365.004,500.004,310.004,485.004,485.002.51%100,636
Jul 16, 20254,440.004,440.004,360.004,375.004,375.00-1.13%52,307
Jul 15, 20254,370.004,530.004,305.004,425.004,425.001.37%140,179
Jul 14, 20254,330.004,385.004,295.004,365.004,365.000.92%59,736
Jul 11, 20254,360.004,415.004,300.004,325.004,325.00-0.69%142,358