Skip to main content
PharmGen Science, Inc. (KRX:004720)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,560.00
-150.00 (-4.04%)
Mar 9, 2026, 3:30 PM KST

PharmGen Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20264,210.004,230.004,160.004,190.004,190.00-0.48%43,006
Feb 11, 20264,190.004,245.004,120.004,210.004,210.000.60%88,526
Feb 10, 20264,180.004,250.004,150.004,185.004,185.000.12%100,777
Feb 9, 20264,200.004,275.004,155.004,180.004,180.00-0.36%46,646
Feb 6, 20264,155.004,260.004,045.004,195.004,195.000.24%77,724
Feb 5, 20264,210.004,250.004,150.004,185.004,185.00-0.59%90,698
Feb 4, 20264,165.004,300.004,155.004,210.004,210.001.08%74,616
Feb 3, 20264,115.004,190.004,075.004,165.004,165.001.34%48,608
Feb 2, 20264,210.004,245.004,085.004,110.004,110.00-2.38%119,690
Jan 30, 20264,270.004,270.004,075.004,210.004,210.00-1.17%126,276
Jan 29, 20264,255.004,315.004,135.004,260.004,260.000.12%91,456
Jan 28, 20264,220.004,345.004,220.004,255.004,255.000.12%90,920
Jan 27, 20264,240.004,330.004,200.004,250.004,250.00-0.23%164,213
Jan 26, 20264,210.004,305.004,210.004,260.004,260.000.95%132,411
Jan 23, 20264,110.004,220.004,040.004,220.004,220.002.43%82,150
Jan 22, 20264,120.004,150.004,070.004,120.004,120.000.24%56,490
Jan 21, 20264,200.004,215.004,050.004,110.004,110.00-3.52%77,933
Jan 20, 20264,045.004,485.004,025.004,260.004,260.005.32%572,233
Jan 19, 20264,045.004,080.004,010.004,045.004,045.00-51,239
Jan 16, 20264,025.004,110.004,020.004,045.004,045.00-0.61%37,738
Jan 15, 20264,060.004,110.004,020.004,070.004,070.000.12%57,178
Jan 14, 20264,115.004,150.004,060.004,065.004,065.00-1.22%44,475
Jan 13, 20264,245.004,245.004,040.004,115.004,115.00-2.02%110,952
Jan 12, 20264,210.004,225.004,140.004,200.004,200.00-0.71%98,762
Jan 9, 20264,180.004,320.004,180.004,230.004,230.000.59%31,271
Jan 8, 20264,295.004,320.004,200.004,205.004,205.00-2.10%86,208
Jan 7, 20264,350.004,350.004,235.004,295.004,295.00-0.12%115,997
Jan 6, 20264,350.004,400.004,265.004,300.004,300.00-1.15%50,928
Jan 5, 20264,350.004,450.004,295.004,350.004,350.00-1.14%106,874
Jan 2, 20264,165.004,420.004,165.004,400.004,400.005.90%145,342
Dec 30, 20254,115.004,250.004,115.004,155.004,155.00-0.12%56,690
Dec 29, 20254,180.004,205.004,140.004,160.004,160.00-0.24%36,842
Dec 26, 20254,230.004,310.004,145.004,170.004,170.00-1.42%48,730
Dec 24, 20254,290.004,310.004,200.004,230.004,230.00-1.28%77,237
Dec 23, 20254,350.004,425.004,265.004,285.004,285.00-0.46%205,619
Dec 22, 20254,205.004,345.004,205.004,305.004,305.001.77%108,461
Dec 19, 20254,200.004,285.004,170.004,230.004,230.000.12%61,556
Dec 18, 20254,175.004,290.004,085.004,225.004,225.001.08%67,273
Dec 17, 20254,110.004,180.004,100.004,180.004,180.001.58%16,990
Dec 16, 20254,130.004,180.004,065.004,115.004,115.00-2.02%66,185
Dec 15, 20254,205.004,205.004,120.004,200.004,200.00-0.12%102,447
Dec 12, 20254,320.004,320.004,155.004,205.004,205.00-3.22%88,832
Dec 11, 20254,120.004,355.004,120.004,345.004,345.005.59%223,788
Dec 10, 20254,130.004,130.004,075.004,115.004,115.00-0.36%31,610
Dec 9, 20254,165.004,165.004,090.004,130.004,130.00-0.24%28,067
Dec 8, 20254,175.004,175.004,100.004,140.004,140.00-0.60%50,514
Dec 5, 20254,125.004,180.004,100.004,165.004,165.000.85%60,518
Dec 4, 20254,045.004,155.004,045.004,130.004,130.001.47%74,182
Dec 3, 20254,070.004,150.004,060.004,070.004,070.00-63,903
Dec 2, 20254,050.004,090.004,030.004,070.004,070.00-0.25%31,387
Dec 1, 20254,040.004,150.003,995.004,080.004,080.001.12%58,726
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%27,658
Nov 26, 20253,840.003,940.003,840.003,915.003,915.002.09%45,000
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%41,195
Nov 20, 20253,900.004,000.003,890.003,970.003,970.001.93%33,858
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