PharmGen Science, Inc. 004720
KRX · South Korea · Health Technology
KRW 2,850.00-35.00 (-1.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,825.00 | -2.08% | KRW 2,880.00 | KRW 2,900.00 | KRW 2,825.00 | 9.87K |
| 2026-10-01 | KRW 2,885.00 | 0.00% | KRW 2,815.00 | KRW 2,900.00 | KRW 2,750.00 | 8.04K |
| 2026-09-30 | KRW 2,885.00 | +1.05% | KRW 2,850.00 | KRW 2,905.00 | KRW 2,820.00 | 4.84K |
| 2026-09-29 | KRW 2,855.00 | -3.71% | KRW 2,985.00 | KRW 2,985.00 | KRW 2,835.00 | 12.30K |
| 2026-09-28 | KRW 2,965.00 | +4.96% | KRW 2,850.00 | KRW 2,970.00 | KRW 2,825.00 | 13.75K |
| 2026-09-23 | KRW 2,825.00 | +0.36% | KRW 2,825.00 | KRW 2,890.00 | KRW 2,825.00 | 12.74K |
| 2026-09-22 | KRW 2,815.00 | -1.05% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,800.00 | 17.51K |
| 2026-09-21 | KRW 2,845.00 | -0.18% | KRW 2,910.00 | KRW 2,910.00 | KRW 2,820.00 | 9.80K |
| 2026-09-18 | KRW 2,850.00 | -1.21% | KRW 2,890.00 | KRW 2,940.00 | KRW 2,805.00 | 28.50K |
| 2026-09-17 | KRW 2,885.00 | 0.00% | KRW 2,945.00 | KRW 2,945.00 | KRW 2,860.00 | 6.02K |
| 2026-09-16 | KRW 2,885.00 | -2.86% | KRW 2,955.00 | KRW 2,960.00 | KRW 2,855.00 | 26.94K |
| 2026-09-15 | KRW 2,970.00 | -1.98% | KRW 3,045.00 | KRW 3,045.00 | KRW 2,945.00 | 13.48K |
| 2026-09-14 | KRW 3,030.00 | +0.17% | KRW 3,005.00 | KRW 3,035.00 | KRW 2,955.00 | 13.34K |
| 2026-09-11 | KRW 3,025.00 | -0.33% | KRW 3,035.00 | KRW 3,070.00 | KRW 2,995.00 | 7.62K |
| 2026-09-10 | KRW 3,035.00 | +1.17% | KRW 3,040.00 | KRW 3,190.00 | KRW 3,000.00 | 12.53K |
| 2026-09-09 | KRW 3,000.00 | +0.17% | KRW 3,110.00 | KRW 3,110.00 | KRW 3,000.00 | 4.16K |
| 2026-09-08 | KRW 2,995.00 | -0.83% | KRW 3,040.00 | KRW 3,040.00 | KRW 2,980.00 | 29.22K |
| 2026-09-07 | KRW 3,020.00 | -1.63% | KRW 3,085.00 | KRW 3,085.00 | KRW 3,010.00 | 24.26K |
| 2026-09-04 | KRW 3,070.00 | -2.23% | KRW 3,130.00 | KRW 3,145.00 | KRW 3,050.00 | 23.61K |
| 2026-09-03 | KRW 3,140.00 | -0.63% | KRW 3,165.00 | KRW 3,240.00 | KRW 3,070.00 | 8.17K |
| 2026-09-02 | KRW 3,160.00 | -2.77% | KRW 3,205.00 | KRW 3,205.00 | KRW 3,130.00 | 8.18K |
| 2026-09-01 | KRW 3,250.00 | +0.15% | KRW 3,115.00 | KRW 3,270.00 | KRW 3,115.00 | 14.48K |
| 2026-08-31 | KRW 3,245.00 | -0.31% | KRW 3,240.00 | KRW 3,255.00 | KRW 3,175.00 | 13.19K |
| 2026-08-28 | KRW 3,255.00 | +1.09% | KRW 3,220.00 | KRW 3,280.00 | KRW 3,185.00 | 12.91K |
| 2026-08-27 | KRW 3,220.00 | -0.31% | KRW 3,200.00 | KRW 3,260.00 | KRW 3,160.00 | 12.53K |
| 2026-08-26 | KRW 3,230.00 | -0.92% | KRW 3,260.00 | KRW 3,290.00 | KRW 3,205.00 | 9.34K |
| 2026-08-25 | KRW 3,260.00 | +0.46% | KRW 3,265.00 | KRW 3,265.00 | KRW 3,170.00 | 14.87K |
| 2026-08-24 | KRW 3,245.00 | +3.84% | KRW 3,145.00 | KRW 3,335.00 | KRW 3,125.00 | 32.90K |
| 2026-08-21 | KRW 3,125.00 | -2.34% | KRW 3,205.00 | KRW 3,205.00 | KRW 2,915.00 | 20.19K |
| 2026-08-20 | KRW 3,200.00 | +0.95% | KRW 3,205.00 | KRW 3,205.00 | KRW 3,150.00 | 15.43K |
| 2026-08-19 | KRW 3,170.00 | -0.16% | KRW 3,140.00 | KRW 3,205.00 | KRW 3,110.00 | 34.83K |
| 2026-08-18 | KRW 3,175.00 | -3.93% | KRW 3,305.00 | KRW 3,305.00 | KRW 3,160.00 | 20.01K |
| 2026-08-14 | KRW 3,305.00 | +2.64% | KRW 3,240.00 | KRW 3,315.00 | KRW 3,220.00 | 18.68K |
| 2026-08-13 | KRW 3,220.00 | -2.42% | KRW 3,300.00 | KRW 3,300.00 | KRW 3,220.00 | 35.63K |
| 2026-08-12 | KRW 3,300.00 | -2.94% | KRW 3,330.00 | KRW 3,405.00 | KRW 3,180.00 | 27.33K |
| 2026-08-11 | KRW 3,400.00 | +0.15% | KRW 3,370.00 | KRW 3,460.00 | KRW 3,360.00 | 12.87K |
| 2026-08-10 | KRW 3,395.00 | +3.82% | KRW 3,270.00 | KRW 3,400.00 | KRW 3,235.00 | 29.24K |
| 2026-08-07 | KRW 3,270.00 | +0.77% | KRW 3,215.00 | KRW 3,275.00 | KRW 3,215.00 | 12.47K |
| 2026-08-06 | KRW 3,245.00 | 0.00% | KRW 3,215.00 | KRW 3,275.00 | KRW 3,210.00 | 12.29K |
| 2026-08-05 | KRW 3,245.00 | -2.41% | KRW 3,320.00 | KRW 3,395.00 | KRW 3,230.00 | 28.04K |
| 2026-08-04 | KRW 3,325.00 | -0.15% | KRW 3,305.00 | KRW 3,380.00 | KRW 3,290.00 | 27.09K |
| 2026-08-03 | KRW 3,330.00 | +2.46% | KRW 3,295.00 | KRW 3,390.00 | KRW 3,270.00 | 32.17K |
| 2026-07-31 | KRW 3,250.00 | +3.17% | KRW 3,160.00 | KRW 3,315.00 | KRW 3,155.00 | 28.61K |
| 2026-07-30 | KRW 3,150.00 | -1.25% | KRW 3,000.00 | KRW 3,330.00 | KRW 3,000.00 | 22.04K |
| 2026-07-29 | KRW 3,190.00 | -2.60% | KRW 3,200.00 | KRW 3,400.00 | KRW 3,165.00 | 59.28K |
| 2026-07-28 | KRW 3,275.00 | -5.07% | KRW 3,430.00 | KRW 3,430.00 | KRW 3,210.00 | 42.53K |
| 2026-07-27 | KRW 3,450.00 | +0.29% | KRW 3,420.00 | KRW 3,550.00 | KRW 3,380.00 | 13.86K |
| 2026-07-24 | KRW 3,440.00 | -1.01% | KRW 3,495.00 | KRW 3,525.00 | KRW 3,400.00 | 31.40K |
| 2026-07-23 | KRW 3,475.00 | +2.81% | KRW 3,400.00 | KRW 3,560.00 | KRW 3,380.00 | 27.89K |
| 2026-07-22 | KRW 3,380.00 | -2.87% | KRW 3,480.00 | KRW 3,560.00 | KRW 3,380.00 | 33.66K |
| 2026-07-21 | KRW 3,480.00 | +4.66% | KRW 3,230.00 | KRW 3,520.00 | KRW 3,230.00 | 52.43K |
| 2026-07-20 | KRW 3,325.00 | -2.21% | KRW 3,390.00 | KRW 3,455.00 | KRW 3,250.00 | 51.71K |
| 2026-07-16 | KRW 3,400.00 | +1.19% | KRW 3,325.00 | KRW 3,465.00 | KRW 3,295.00 | 59.74K |
| 2026-07-15 | KRW 3,360.00 | +10.34% | KRW 3,045.00 | KRW 3,370.00 | KRW 3,045.00 | 58.02K |
| 2026-07-14 | KRW 3,045.00 | +2.70% | KRW 2,970.00 | KRW 3,080.00 | KRW 2,965.00 | 129.85K |
| 2026-07-13 | KRW 2,965.00 | -2.79% | KRW 3,075.00 | KRW 3,145.00 | KRW 2,930.00 | 23.64K |
| 2026-07-10 | KRW 3,050.00 | -0.65% | KRW 3,085.00 | KRW 3,120.00 | KRW 3,010.00 | 25.32K |
| 2026-07-09 | KRW 3,070.00 | -4.06% | KRW 3,195.00 | KRW 3,220.00 | KRW 3,020.00 | 13.04K |
| 2026-07-08 | KRW 3,200.00 | +2.73% | KRW 3,090.00 | KRW 3,290.00 | KRW 2,850.00 | 43.72K |
| 2026-07-07 | KRW 3,115.00 | -1.58% | KRW 3,170.00 | KRW 3,220.00 | KRW 3,070.00 | 19.25K |
| 2026-07-06 | KRW 3,165.00 | -0.78% | KRW 3,135.00 | KRW 3,230.00 | KRW 2,980.00 | 35.39K |
| 2026-07-03 | KRW 3,190.00 | +2.41% | KRW 3,090.00 | KRW 3,245.00 | KRW 3,025.00 | 45.58K |
| 2026-07-02 | KRW 3,115.00 | +2.13% | KRW 3,025.00 | KRW 3,165.00 | KRW 2,950.00 | 38.33K |
| 2026-07-01 | KRW 3,050.00 | +4.45% | KRW 2,920.00 | KRW 3,070.00 | KRW 2,920.00 | 41.09K |
| 2026-06-30 | KRW 2,920.00 | -3.63% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,910.00 | 15.91K |
| 2026-06-29 | KRW 3,030.00 | +5.57% | KRW 2,850.00 | KRW 3,050.00 | KRW 2,745.00 | 22.86K |
| 2026-06-26 | KRW 2,870.00 | -1.88% | KRW 2,905.00 | KRW 2,925.00 | KRW 2,750.00 | 33.53K |
| 2026-06-25 | KRW 2,925.00 | +3.72% | KRW 2,850.00 | KRW 2,940.00 | KRW 2,815.00 | 35.25K |
| 2026-06-24 | KRW 2,820.00 | +4.06% | KRW 2,600.00 | KRW 2,905.00 | KRW 2,590.00 | 79.68K |
| 2026-06-23 | KRW 2,710.00 | -2.69% | KRW 2,715.00 | KRW 2,855.00 | KRW 2,710.00 | 125.22K |
| 2026-06-22 | KRW 2,785.00 | -4.30% | KRW 2,910.00 | KRW 2,940.00 | KRW 2,770.00 | 75.91K |
| 2026-06-19 | KRW 2,910.00 | -3.00% | KRW 3,015.00 | KRW 3,030.00 | KRW 2,875.00 | 79.88K |
| 2026-06-18 | KRW 3,000.00 | -4.46% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,000.00 | 31.34K |
| 2026-06-17 | KRW 3,140.00 | 0.00% | KRW 3,140.00 | KRW 3,170.00 | KRW 3,070.00 | 27.62K |
| 2026-06-16 | KRW 3,140.00 | -1.88% | KRW 3,220.00 | KRW 3,220.00 | KRW 3,100.00 | 22.43K |
| 2026-06-15 | KRW 3,200.00 | +0.16% | KRW 3,230.00 | KRW 3,260.00 | KRW 3,130.00 | 38.31K |
| 2026-06-12 | KRW 3,195.00 | +2.40% | KRW 3,125.00 | KRW 3,275.00 | KRW 3,105.00 | 74.03K |
| 2026-06-11 | KRW 3,120.00 | +0.32% | KRW 3,000.00 | KRW 3,200.00 | KRW 2,970.00 | 35.42K |
| 2026-06-10 | KRW 3,110.00 | +0.65% | KRW 3,005.00 | KRW 3,110.00 | KRW 3,000.00 | 70.94K |
| 2026-06-09 | KRW 3,090.00 | +2.83% | KRW 3,000.00 | KRW 3,120.00 | KRW 2,950.00 | 44.56K |
| 2026-06-08 | KRW 3,005.00 | -2.75% | KRW 3,065.00 | KRW 3,125.00 | KRW 2,940.00 | 44.09K |
| 2026-06-05 | KRW 3,090.00 | -2.37% | KRW 3,140.00 | KRW 3,230.00 | KRW 3,060.00 | 22.91K |
| 2026-06-04 | KRW 3,165.00 | +2.76% | KRW 3,070.00 | KRW 3,260.00 | KRW 3,065.00 | 64.20K |
| 2026-06-02 | KRW 3,080.00 | -2.53% | KRW 3,020.00 | KRW 3,155.00 | KRW 3,010.00 | 72.78K |
| 2026-06-01 | KRW 3,160.00 | -3.95% | KRW 3,290.00 | KRW 3,305.00 | KRW 3,120.00 | 103.37K |
| 2026-05-29 | KRW 3,290.00 | -4.64% | KRW 3,455.00 | KRW 3,485.00 | KRW 3,255.00 | 111.61K |
| 2026-05-28 | KRW 3,450.00 | -2.54% | KRW 3,540.00 | KRW 3,550.00 | KRW 3,355.00 | 96.60K |
| 2026-05-27 | KRW 3,540.00 | -2.21% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,500.00 | 128.95K |
| 2026-05-26 | KRW 3,620.00 | -1.63% | KRW 3,680.00 | KRW 3,690.00 | KRW 3,600.00 | 84.77K |
| 2026-05-22 | KRW 3,680.00 | +2.94% | KRW 3,550.00 | KRW 3,685.00 | KRW 3,550.00 | 32.14K |