Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004720.KO stock page

PharmGen Science Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-244,070.004,090.004,010.004,035.004,035.0066,322
2025-10-234,045.004,125.004,045.004,065.004,065.0059,537
2025-10-224,070.004,110.004,020.004,095.004,095.0047,305
2025-10-214,055.004,150.004,045.004,080.004,080.0047,652
2025-10-204,055.004,215.004,025.004,080.004,080.0040,108
2025-10-174,120.004,140.004,030.004,055.004,055.0085,340
2025-10-164,110.004,200.004,100.004,160.004,160.0052,800
2025-10-154,110.004,185.004,060.004,135.004,135.0042,506
2025-10-144,140.004,205.004,045.004,110.004,110.0084,361
2025-10-134,090.004,210.004,020.004,180.004,180.0098,467
2025-10-104,390.004,440.004,200.004,200.004,200.00132,943
2025-10-024,380.004,410.004,330.004,390.004,390.0069,395
2025-10-014,330.004,380.004,280.004,330.004,330.0082,487
2025-09-304,420.004,500.004,330.004,335.004,335.0066,599
2025-09-294,390.004,515.004,385.004,420.004,420.0083,958
2025-09-264,430.004,440.004,320.004,390.004,390.0074,874
2025-09-254,485.004,495.004,420.004,430.004,430.0036,586
2025-09-244,515.004,520.004,445.004,460.004,460.0047,512
2025-09-234,555.004,570.004,430.004,530.004,530.0086,446
2025-09-224,590.004,600.004,525.004,570.004,570.0061,534
2025-09-194,515.004,630.004,495.004,590.004,590.00129,596
2025-09-184,485.004,520.004,470.004,500.004,500.0055,821
2025-09-174,535.004,535.004,460.004,485.004,485.0050,581
2025-09-164,505.004,555.004,490.004,535.004,535.0070,648
2025-09-154,500.004,550.004,470.004,505.004,505.0067,695
2025-09-124,570.004,570.004,465.004,500.004,500.0079,728
2025-09-114,555.004,585.004,535.004,570.004,570.0084,564
2025-09-104,510.004,580.004,465.004,545.004,545.0097,224
2025-09-094,480.004,520.004,445.004,500.004,500.0048,459
2025-09-084,395.004,545.004,390.004,510.004,510.00156,306
2025-09-054,330.004,410.004,295.004,395.004,395.0061,391
2025-09-044,330.004,370.004,315.004,325.004,325.0044,194
2025-09-034,350.004,350.004,295.004,335.004,335.0027,275
2025-09-024,295.004,370.004,290.004,330.004,330.0067,908
2025-09-014,395.004,410.004,290.004,295.004,295.0091,181
2025-08-294,485.004,485.004,400.004,410.004,410.0054,918
2025-08-284,500.004,505.004,415.004,470.004,470.0078,936
2025-08-274,470.004,510.004,440.004,470.004,470.0078,793
2025-08-264,500.004,540.004,470.004,480.004,480.0057,126
2025-08-254,445.004,535.004,445.004,485.004,485.0062,921
2025-08-224,415.004,520.004,415.004,440.004,440.0045,896
2025-08-214,460.004,535.004,425.004,455.004,455.0054,589
2025-08-204,460.004,520.004,370.004,485.004,485.00152,253
2025-08-194,505.004,570.004,485.004,490.004,490.0090,037
2025-08-184,535.004,575.004,465.004,540.004,540.00142,357
2025-08-144,625.004,640.004,510.004,570.004,570.00156,537
2025-08-134,560.004,645.004,540.004,615.004,615.00206,903
2025-08-124,555.004,635.004,520.004,555.004,555.00187,506
2025-08-114,575.004,595.004,520.004,550.004,550.00133,128
2025-08-084,550.004,590.004,510.004,580.004,580.00141,808
2025-08-074,600.004,620.004,535.004,580.004,580.00207,718
2025-08-064,550.004,590.004,500.004,585.004,585.00172,300
2025-08-054,515.004,610.004,495.004,550.004,550.00269,977
2025-08-044,460.004,545.004,425.004,485.004,485.00290,656
2025-08-014,570.004,615.004,445.004,460.004,460.00672,736
2025-07-314,870.005,080.004,580.004,660.004,660.001,696,472
2025-07-304,870.004,970.004,655.004,745.004,745.002,203,581
2025-07-294,280.005,490.004,205.004,925.004,925.0015,273,800
2025-07-284,270.004,320.004,215.004,245.004,245.0034,075
2025-07-254,265.004,330.004,225.004,270.004,270.0040,206
← NewerPage 5 of 21 · 1,223 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.