Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004720.KO stock page

PharmGen Science Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,390.003,455.003,250.003,325.003,325.0051,714
2026-07-163,325.003,465.003,295.003,400.003,400.0059,740
2026-07-153,045.003,370.003,045.003,360.003,360.0058,021
2026-07-142,970.003,080.002,965.003,045.003,045.00129,854
2026-07-133,075.003,145.002,930.002,965.002,965.0023,638
2026-07-103,085.003,120.003,010.003,050.003,050.0025,317
2026-07-093,195.003,220.003,020.003,070.003,070.0013,042
2026-07-083,090.003,290.002,850.003,200.003,200.0043,717
2026-07-073,170.003,220.003,070.003,115.003,115.0019,254
2026-07-063,135.003,230.002,980.003,165.003,165.0035,385
2026-07-033,090.003,245.003,025.003,190.003,190.0045,583
2026-07-023,025.003,165.002,950.003,115.003,115.0038,333
2026-07-012,920.003,070.002,920.003,050.003,050.0041,091
2026-06-303,050.003,050.002,910.002,920.002,920.0015,914
2026-06-292,850.003,050.002,745.003,030.003,030.0022,863
2026-06-262,905.002,925.002,750.002,870.002,870.0033,527
2026-06-252,850.002,940.002,815.002,925.002,925.0035,249
2026-06-242,600.002,905.002,590.002,820.002,820.0079,680
2026-06-232,715.002,855.002,710.002,710.002,710.00125,216
2026-06-222,910.002,940.002,770.002,785.002,785.0075,911
2026-06-193,015.003,030.002,875.002,910.002,910.0079,880
2026-06-183,160.003,160.003,000.003,000.003,000.0031,343
2026-06-173,140.003,170.003,070.003,140.003,140.0027,624
2026-06-163,220.003,220.003,100.003,140.003,140.0022,430
2026-06-153,230.003,260.003,130.003,200.003,200.0038,308
2026-06-123,125.003,275.003,105.003,195.003,195.0074,034
2026-06-113,000.003,200.002,970.003,120.003,120.0035,422
2026-06-103,005.003,110.003,000.003,110.003,110.0070,950
2026-06-093,000.003,120.002,950.003,090.003,090.0044,556
2026-06-083,065.003,125.002,940.003,005.003,005.0044,086
2026-06-053,140.003,230.003,060.003,090.003,090.0022,907
2026-06-043,070.003,260.003,065.003,165.003,165.0064,198
2026-06-023,020.003,155.003,010.003,080.003,080.0072,775
2026-06-013,290.003,305.003,120.003,160.003,160.00103,372
2026-05-293,455.003,485.003,255.003,290.003,290.00111,605
2026-05-283,540.003,550.003,355.003,450.003,450.0096,603
2026-05-273,640.003,640.003,500.003,540.003,540.00128,948
2026-05-263,680.003,690.003,600.003,620.003,620.0084,770
2026-05-223,550.003,685.003,550.003,680.003,680.0032,141
2026-05-213,575.003,650.003,545.003,575.003,575.0090,438
2026-05-203,650.003,695.003,535.003,575.003,575.0061,844
2026-05-193,620.003,710.003,590.003,620.003,620.0046,597
2026-05-183,710.003,720.003,605.003,670.003,670.00107,267
2026-05-153,840.003,845.003,680.003,725.003,725.0091,476
2026-05-143,855.003,995.003,805.003,840.003,840.0063,784
2026-05-133,995.004,010.003,820.003,850.003,850.0083,374
2026-05-123,815.004,055.003,680.003,940.003,940.00177,209
2026-05-114,040.004,040.003,795.003,830.003,830.00184,470
2026-05-084,080.004,080.003,950.004,010.004,010.0060,732
2026-05-073,970.004,095.003,940.004,000.004,000.0082,654
2026-05-064,190.004,190.003,980.004,000.004,000.00110,873
2026-05-044,195.004,320.004,120.004,150.004,150.00161,014
2026-04-304,175.004,325.004,150.004,195.004,195.00214,684
2026-04-293,965.004,290.003,960.004,175.004,175.00528,685
2026-04-283,890.003,960.003,890.003,960.003,960.0069,870
2026-04-273,865.003,990.003,865.003,925.003,925.0053,445
2026-04-243,845.003,875.003,800.003,865.003,865.0047,569
2026-04-233,800.003,870.003,800.003,845.003,845.0044,664
2026-04-223,850.003,890.003,780.003,830.003,830.0056,288
2026-04-213,980.003,980.003,845.003,855.003,855.0062,614
← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.