PharmGen Science, Inc. - 004720.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,535	4,540	4,540	4,575	4,465	137,022
August 14, 2025	4,625	4,570	4,570	4,640	4,510	158,708
August 13, 2025	4,560	4,610	4,610	4,645	4,540	201,594
August 12, 2025	4,555	4,555	4,555	4,635	4,520	187,506
August 11, 2025	4,575	4,550	4,550	4,595	4,520	133,458
August 08, 2025	4,550	4,580	4,580	4,590	4,510	141,550
August 07, 2025	4,600	4,580	4,580	4,620	4,535	205,199
August 06, 2025	4,550	4,585	4,585	4,590	4,500	172,300
August 05, 2025	4,515	4,550	4,550	4,610	4,495	269,977
August 04, 2025	4,460	4,485	4,485	4,545	4,425	300,806
August 01, 2025	4,570	4,460	4,460	4,615	4,445	672,736
July 31, 2025	4,870	4,660	4,660	5,080	4,580	1.7M
July 30, 2025	4,870	4,745	4,745	4,970	4,655	2.2M
July 29, 2025	4,280	4,925	4,925	5,490	4,205	15.16M
July 28, 2025	4,270	4,245	4,245	4,320	4,215	34,075
July 25, 2025	4,265	4,270	4,270	4,330	4,225	40,056
July 24, 2025	4,330	4,265	4,265	4,360	4,240	43,737
July 23, 2025	4,285	4,315	4,315	4,345	4,225	65,039
July 22, 2025	4,350	4,280	4,280	4,410	4,275	58,250
July 21, 2025	4,445	4,370	4,370	4,485	4,360	84,729
July 18, 2025	4,500	4,445	4,445	4,520	4,400	57,241
July 17, 2025	4,365	4,485	4,485	4,500	4,310	100,636
July 16, 2025	4,440	4,375	4,375	4,440	4,360	52,307
July 15, 2025	4,370	4,425	4,425	4,530	4,305	140,179
July 14, 2025	4,330	4,365	4,365	4,385	4,295	59,736
July 11, 2025	4,360	4,325	4,325	4,415	4,300	142,342
July 10, 2025	4,365	4,355	4,355	4,390	4,335	40,506
July 09, 2025	4,315	4,365	4,365	4,365	4,295	32,114
July 08, 2025	4,255	4,315	4,315	4,390	4,255	27,244
July 07, 2025	4,370	4,295	4,295	4,370	4,280	26,642
July 04, 2025	4,380	4,320	4,320	4,420	4,290	36,799
July 03, 2025	4,355	4,415	4,415	4,455	4,345	62,569
July 02, 2025	4,355	4,355	4,355	4,360	4,280	36,044
July 01, 2025	4,350	4,355	4,355	4,425	4,285	45,500
June 30, 2025	4,260	4,275	4,275	4,335	4,255	35,904
June 27, 2025	4,385	4,255	4,255	4,385	4,255	43,093
June 26, 2025	4,420	4,340	4,340	4,440	4,270	91,496
June 25, 2025	4,485	4,440	4,440	4,485	4,380	54,757
June 24, 2025	4,330	4,470	4,470	4,470	4,320	118,429
June 23, 2025	4,365	4,315	4,315	4,365	4,260	86,609
June 20, 2025	4,375	4,365	4,365	4,410	4,310	44,470
June 19, 2025	4,455	4,360	4,360	4,470	4,310	57,409
June 18, 2025	4,415	4,455	4,455	4,495	4,375	63,328
June 17, 2025	4,450	4,450	4,450	4,525	4,375	98,128
June 16, 2025	4,345	4,450	4,450	4,460	4,300	85,998
June 13, 2025	4,420	4,340	4,340	4,435	4,305	101,122
June 12, 2025	4,485	4,395	4,395	4,485	4,370	107,770
June 11, 2025	4,445	4,485	4,485	4,535	4,300	89,903
June 10, 2025	4,475	4,445	4,445	4,540	4,410	121,572
June 09, 2025	4,410	4,475	4,475	4,490	4,385	130,783
June 05, 2025	4,375	4,410	4,410	4,450	4,345	105,283
June 04, 2025	4,405	4,375	4,375	4,430	4,285	123,311
June 02, 2025	4,365	4,365	4,365	4,400	4,275	176,698
May 30, 2025	4,250	4,275	4,275	4,400	4,235	141,367
May 29, 2025	4,180	4,275	4,275	4,275	4,140	92,772
May 28, 2025	4,215	4,150	4,150	4,230	4,150	103,195
May 27, 2025	4,240	4,215	4,215	4,295	4,160	102,681
May 26, 2025	4,250	4,240	4,240	4,415	4,200	220,804
May 23, 2025	4,370	4,215	4,215	4,380	4,180	314,260
May 22, 2025	4,140	4,350	4,350	4,835	4,090	3.13M

PharmGen Science, Inc. (004720.KS) KSC