PharmGen Science, Inc. 004720
KRX · Güney Kore · Sağlık Teknolojisi
KRW 2.900,00+15,00 (+%0,52)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.900,00 | +%0,52 | KRW 2.880,00 | KRW 2.900,00 | KRW 2.860,00 | 5,70K |
| 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 |