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
2025-07-244,330.004,360.004,240.004,265.004,265.0043,737
2025-07-234,285.004,345.004,225.004,315.004,315.0064,146
2025-07-224,350.004,410.004,275.004,280.004,280.0058,250
2025-07-214,445.004,485.004,360.004,370.004,370.0084,729
2025-07-184,500.004,520.004,400.004,445.004,445.0055,641
2025-07-174,365.004,500.004,310.004,485.004,485.00100,636
2025-07-164,440.004,440.004,360.004,375.004,375.0052,307
2025-07-154,370.004,530.004,305.004,425.004,425.00140,179
2025-07-144,330.004,385.004,295.004,365.004,365.0059,736
2025-07-114,360.004,415.004,300.004,325.004,325.00142,358
2025-07-104,365.004,390.004,335.004,355.004,355.0038,744
2025-07-094,315.004,365.004,295.004,365.004,365.0032,214
2025-07-084,255.004,390.004,255.004,315.004,315.0026,728
2025-07-074,370.004,370.004,280.004,295.004,295.0026,642
2025-07-044,380.004,420.004,290.004,320.004,320.0036,573
2025-07-034,355.004,455.004,345.004,415.004,415.0062,569
2025-07-024,355.004,360.004,280.004,355.004,355.0036,044
2025-07-014,350.004,425.004,285.004,355.004,355.0044,846
2025-06-304,260.004,335.004,255.004,275.004,275.0035,904
2025-06-274,385.004,385.004,255.004,255.004,255.0043,093
2025-06-264,420.004,440.004,270.004,340.004,340.0091,496
2025-06-254,485.004,485.004,380.004,440.004,440.0054,757
2025-06-244,330.004,470.004,320.004,470.004,470.00117,522
2025-06-234,365.004,365.004,260.004,315.004,315.0086,814
2025-06-204,375.004,410.004,310.004,365.004,365.0045,483
2025-06-194,455.004,470.004,310.004,360.004,360.0057,409
2025-06-184,415.004,495.004,375.004,455.004,455.0063,328
2025-06-174,450.004,525.004,375.004,450.004,450.0098,954
2025-06-164,345.004,460.004,300.004,450.004,450.0085,998
2025-06-134,420.004,435.004,305.004,340.004,340.00101,134
2025-06-124,485.004,485.004,370.004,395.004,395.00107,770
2025-06-114,445.004,535.004,300.004,485.004,485.0089,903
2025-06-104,475.004,540.004,410.004,445.004,445.00121,593
2025-06-094,410.004,490.004,385.004,475.004,475.00130,783
2025-06-054,375.004,450.004,345.004,410.004,410.00105,283
2025-06-044,405.004,430.004,285.004,375.004,375.00122,034
2025-06-024,365.004,400.004,275.004,365.004,365.00175,684
2025-05-304,250.004,400.004,235.004,275.004,275.00141,367
2025-05-294,180.004,275.004,140.004,275.004,275.0091,633
2025-05-284,215.004,230.004,150.004,150.004,150.00102,640
2025-05-274,240.004,295.004,160.004,215.004,215.00102,681
2025-05-264,250.004,415.004,200.004,240.004,240.00220,804
2025-05-234,370.004,380.004,180.004,215.004,215.00312,239
2025-05-224,140.004,835.004,090.004,350.004,350.003,121,504
2025-05-214,035.004,115.004,035.004,115.004,115.0069,382
2025-05-204,025.004,065.003,995.004,000.004,000.0050,995
2025-05-194,000.004,120.003,965.004,060.004,060.00114,684
2025-05-164,005.004,035.003,925.003,935.003,935.0036,399
2025-05-154,020.004,080.003,985.004,035.004,035.0026,558
2025-05-144,000.004,040.003,955.004,020.004,020.0040,487
2025-05-133,990.004,025.003,965.003,990.003,990.0027,592
2025-05-123,990.004,000.003,945.003,970.003,970.0045,120
2025-05-094,030.004,035.003,965.003,990.003,990.0022,916
2025-05-084,005.004,030.003,990.004,030.004,030.0015,918
2025-05-074,055.004,080.003,975.004,000.004,000.0022,544
2025-05-024,000.004,060.004,000.004,055.004,055.0025,373
2025-04-304,095.004,095.003,985.004,010.004,010.0032,249
2025-04-294,090.004,110.004,050.004,070.004,070.0025,041
2025-04-284,045.004,125.004,035.004,090.004,090.0039,771
2025-04-254,070.004,100.004,045.004,045.004,045.0031,344
← NewerPage 6 of 21 · 1,227 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.