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
2026-10-192,670.002,800.002,590.002,785.002,785.0074,741
2026-10-162,755.002,790.002,750.002,775.002,775.0012,819
2026-10-152,810.002,810.002,690.002,720.002,720.0013,126
2026-10-142,835.002,840.002,740.002,810.002,810.0016,544
2026-10-132,810.002,875.002,750.002,785.002,785.0033,352
2026-10-122,860.002,950.002,835.002,835.002,835.004,751
2026-10-082,970.002,970.002,810.002,860.002,860.0011,796
2026-10-072,900.002,960.002,880.002,920.002,920.0032,821
2026-10-062,850.002,895.002,825.002,895.002,895.006,523
2026-10-022,880.002,900.002,825.002,850.002,850.009,917
2026-10-012,815.002,900.002,750.002,885.002,885.008,043
2026-09-302,850.002,905.002,820.002,885.002,885.004,838
2026-09-292,985.002,985.002,835.002,855.002,855.0012,301
2026-09-282,850.002,970.002,825.002,965.002,965.0013,749
2026-09-232,825.002,890.002,825.002,825.002,825.0012,736
2026-09-222,900.002,900.002,800.002,815.002,815.0017,512
2026-09-212,910.002,910.002,820.002,845.002,845.009,796
2026-09-182,890.002,940.002,805.002,850.002,850.0028,501
2026-09-172,945.002,945.002,860.002,885.002,885.006,020
2026-09-162,955.002,960.002,855.002,885.002,885.0026,944
2026-09-153,045.003,045.002,945.002,970.002,970.0013,476
2026-09-143,005.003,035.002,955.003,030.003,030.0013,339
2026-09-113,035.003,070.002,995.003,025.003,025.007,616
2026-09-103,040.003,190.003,000.003,035.003,035.0012,525
2026-09-093,110.003,110.003,000.003,000.003,000.004,163
2026-09-083,040.003,040.002,980.002,995.002,995.0029,218
2026-09-073,085.003,085.003,010.003,020.003,020.0024,255
2026-09-043,130.003,145.003,050.003,070.003,070.0023,614
2026-09-033,165.003,240.003,070.003,140.003,140.008,167
2026-09-023,205.003,205.003,130.003,160.003,160.008,175
2026-09-013,115.003,270.003,115.003,250.003,250.0014,478
2026-08-313,240.003,255.003,175.003,245.003,245.0013,194
2026-08-283,220.003,280.003,185.003,255.003,255.0012,907
2026-08-273,200.003,260.003,160.003,220.003,220.0012,530
2026-08-263,260.003,290.003,205.003,230.003,230.009,344
2026-08-253,265.003,265.003,170.003,260.003,260.0014,867
2026-08-243,145.003,335.003,125.003,245.003,245.0032,895
2026-08-213,205.003,205.002,915.003,125.003,125.0020,192
2026-08-203,205.003,205.003,150.003,200.003,200.0015,426
2026-08-193,140.003,205.003,110.003,170.003,170.0034,831
2026-08-183,305.003,305.003,160.003,175.003,175.0020,011
2026-08-143,240.003,315.003,220.003,305.003,305.0018,676
2026-08-133,300.003,300.003,220.003,220.003,220.0035,629
2026-08-123,330.003,405.003,180.003,300.003,300.0027,326
2026-08-113,370.003,460.003,360.003,400.003,400.0012,870
2026-08-103,270.003,400.003,235.003,395.003,395.0029,241
2026-08-073,215.003,275.003,215.003,270.003,270.0012,470
2026-08-063,215.003,275.003,210.003,245.003,245.0012,288
2026-08-053,320.003,395.003,230.003,245.003,245.0028,042
2026-08-043,305.003,380.003,290.003,325.003,325.0027,087
2026-08-033,295.003,390.003,270.003,330.003,330.0032,174
2026-07-313,160.003,315.003,155.003,250.003,250.0028,612
2026-07-303,000.003,330.003,000.003,150.003,150.0022,041
2026-07-293,200.003,400.003,165.003,190.003,190.0059,280
2026-07-283,430.003,430.003,210.003,275.003,275.0042,533
2026-07-273,420.003,550.003,380.003,450.003,450.0013,860
2026-07-243,495.003,525.003,400.003,440.003,440.0031,398
2026-07-233,400.003,560.003,380.003,475.003,475.0027,886
2026-07-223,480.003,560.003,380.003,380.003,380.0033,663
2026-07-213,230.003,520.003,230.003,480.003,480.0052,427
Page 1 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.