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
2025-04-244,075.004,100.004,000.004,045.004,045.0059,753
2025-04-234,070.004,130.004,030.004,075.004,075.0092,119
2025-04-224,060.004,150.004,035.004,035.004,035.0083,562
2025-04-214,095.004,170.004,055.004,065.004,065.0067,577
2025-04-184,090.004,100.004,025.004,055.004,055.0054,241
2025-04-173,950.004,410.003,930.004,085.004,085.00870,842
2025-04-163,955.003,990.003,915.003,950.003,950.0023,597
2025-04-154,000.004,035.003,895.003,955.003,955.0086,721
2025-04-144,005.004,045.003,925.004,000.004,000.0055,304
2025-04-113,880.004,000.003,875.003,995.003,995.0023,112
2025-04-103,740.003,935.003,740.003,920.003,920.0037,380
2025-04-093,795.003,810.003,640.003,725.003,725.0026,756
2025-04-083,765.003,830.003,670.003,795.003,795.0031,542
2025-04-073,890.003,890.003,705.003,745.003,745.0041,916
2025-04-043,910.003,940.003,780.003,930.003,930.0037,143
2025-04-033,950.003,950.003,870.003,900.003,900.0013,094
2025-04-024,020.004,020.003,915.003,950.003,950.0012,164
2025-04-013,980.004,025.003,975.004,010.004,010.0010,063
2025-03-314,000.004,035.003,860.003,970.003,970.0040,434
2025-03-284,055.004,055.003,980.004,000.004,000.0024,325
2025-03-274,070.004,105.004,030.004,070.004,070.0023,471
2025-03-264,095.004,110.004,065.004,090.004,090.006,990
2025-03-254,025.004,110.004,000.004,090.004,090.0024,259
2025-03-244,035.004,110.004,025.004,085.004,085.0012,777
2025-03-214,125.004,140.004,050.004,090.004,090.0019,807
2025-03-204,080.004,160.004,080.004,135.004,135.008,352
2025-03-194,115.004,145.004,075.004,130.004,130.0011,302
2025-03-184,105.004,135.004,070.004,115.004,115.0014,605
2025-03-174,180.004,190.004,075.004,120.004,120.0025,882
2025-03-144,160.004,195.004,090.004,175.004,175.0023,709
2025-03-134,205.004,215.004,095.004,165.004,165.0014,412
2025-03-124,160.004,225.004,160.004,200.004,200.007,179
2025-03-114,000.004,200.004,000.004,155.004,155.0030,120
2025-03-104,245.004,305.004,145.004,240.004,240.0028,685
2025-03-074,320.004,320.004,220.004,245.004,245.0026,032
2025-03-064,355.004,355.004,290.004,325.004,325.0016,437
2025-03-054,250.004,350.004,250.004,350.004,350.0022,213
2025-03-044,320.004,380.004,250.004,265.004,265.0015,686
2025-02-284,395.004,460.004,335.004,380.004,380.0027,750
2025-02-274,420.004,450.004,385.004,395.004,395.0010,483
2025-02-264,405.004,445.004,395.004,415.004,415.0015,125
2025-02-254,390.004,470.004,380.004,430.004,430.0019,329
2025-02-244,465.004,540.004,395.004,395.004,395.0056,208
2025-02-214,395.004,440.004,300.004,420.004,420.0011,230
2025-02-204,335.004,435.004,325.004,395.004,395.0043,273
2025-02-194,295.004,335.004,270.004,325.004,325.0024,455
2025-02-184,310.004,340.004,240.004,300.004,300.0030,612
2025-02-174,310.004,340.004,285.004,340.004,340.0012,075
2025-02-144,320.004,345.004,290.004,310.004,310.0012,153
2025-02-134,295.004,335.004,285.004,320.004,320.0016,739
2025-02-124,295.004,300.004,255.004,300.004,300.0012,403
2025-02-114,340.004,360.004,260.004,300.004,300.0023,571
2025-02-104,340.004,375.004,270.004,315.004,315.0019,937
2025-02-074,470.004,470.004,320.004,360.004,360.0019,642
2025-02-064,300.004,475.004,290.004,440.004,440.0027,656
2025-02-054,375.004,400.004,280.004,300.004,300.0030,726
2025-02-044,190.004,415.004,190.004,375.004,375.0050,811
2025-02-034,310.004,335.004,110.004,215.004,215.0030,886
2025-01-314,390.004,390.004,305.004,310.004,310.0019,979
2025-01-244,370.004,435.004,370.004,395.004,395.0036,073
← NewerPage 7 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.