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
2026-04-203,950.003,960.003,895.003,940.003,940.0082,197
2026-04-173,940.004,200.003,935.003,980.003,980.00349,925
2026-04-163,865.003,935.003,850.003,880.003,880.0047,261
2026-04-153,880.003,930.003,820.003,860.003,860.0069,923
2026-04-143,780.003,865.003,770.003,865.003,865.0038,251
2026-04-133,750.003,805.003,700.003,770.003,770.0038,528
2026-04-103,660.003,775.003,645.003,755.003,755.0062,431
2026-04-093,640.003,685.003,630.003,650.003,650.0029,090
2026-04-083,585.003,800.003,570.003,675.003,675.0067,303
2026-04-073,655.003,655.003,530.003,540.003,540.0052,760
2026-04-063,655.003,655.003,565.003,640.003,640.0057,208
2026-04-033,700.003,700.003,625.003,655.003,655.0016,141
2026-04-023,760.003,840.003,525.003,640.003,640.0070,012
2026-04-013,700.003,760.003,695.003,760.003,760.0020,372
2026-03-313,775.003,775.003,640.003,665.003,665.0045,725
2026-03-303,675.003,810.003,650.003,775.003,775.0023,979
2026-03-273,800.003,835.003,725.003,815.003,815.0034,118
2026-03-263,850.003,960.003,795.003,835.003,835.0063,890
2026-03-253,830.003,845.003,780.003,845.003,845.0037,904
2026-03-243,760.003,870.003,730.003,780.003,780.0078,207
2026-03-233,750.003,830.003,500.003,760.003,760.0075,744
2026-03-203,675.003,755.003,665.003,750.003,750.0039,411
2026-03-193,745.003,745.003,615.003,660.003,660.0044,545
2026-03-183,740.003,780.003,700.003,745.003,745.0079,861
2026-03-173,780.003,835.003,730.003,740.003,740.0050,084
2026-03-163,815.003,820.003,750.003,760.003,760.0025,343
2026-03-133,820.003,890.003,700.003,815.003,815.00130,972
2026-03-123,775.003,865.003,750.003,835.003,835.0039,568
2026-03-113,690.003,835.003,650.003,755.003,755.0091,905
2026-03-103,640.003,680.003,605.003,650.003,650.0041,584
2026-03-093,650.003,660.003,410.003,560.003,560.0050,403
2026-03-063,675.003,780.003,615.003,710.003,710.0082,673
2026-03-053,500.003,770.003,500.003,715.003,715.00292,747
2026-03-043,800.003,830.003,450.003,500.003,500.00242,225
2026-03-033,910.004,060.003,810.003,830.003,830.00125,626
2026-02-273,970.003,980.003,920.003,925.003,925.0087,368
2026-02-264,060.004,105.003,940.003,970.003,970.00236,537
2026-02-254,225.004,225.004,090.004,110.004,110.0097,208
2026-02-244,150.004,215.004,125.004,180.004,180.00108,919
2026-02-234,085.004,190.004,055.004,185.004,185.00122,654
2026-02-204,145.004,145.004,025.004,085.004,085.0059,390
2026-02-194,085.004,120.004,030.004,080.004,080.00116,793
2026-02-134,190.004,190.004,065.004,085.004,085.00105,782
2026-02-124,210.004,230.004,160.004,190.004,190.0043,006
2026-02-114,190.004,245.004,120.004,210.004,210.0088,526
2026-02-104,180.004,250.004,150.004,185.004,185.00100,777
2026-02-094,200.004,275.004,155.004,180.004,180.0046,646
2026-02-064,155.004,260.004,045.004,195.004,195.0077,724
2026-02-054,210.004,250.004,150.004,185.004,185.0090,698
2026-02-044,165.004,300.004,155.004,210.004,210.0074,616
2026-02-034,115.004,190.004,075.004,165.004,165.0048,608
2026-02-024,210.004,245.004,085.004,110.004,110.00119,690
2026-01-304,270.004,270.004,075.004,210.004,210.00126,276
2026-01-294,255.004,315.004,135.004,260.004,260.0091,456
2026-01-284,220.004,345.004,220.004,255.004,255.0090,920
2026-01-274,240.004,330.004,200.004,250.004,250.00164,213
2026-01-264,210.004,305.004,210.004,260.004,260.00132,411
2026-01-234,110.004,220.004,040.004,220.004,220.0082,150
2026-01-224,120.004,150.004,070.004,120.004,120.0056,490
2026-01-214,200.004,215.004,050.004,110.004,110.0077,933
← NewerPage 3 of 21 · 1,226 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.