Stock listing
KRX:004720 PharmGen Science, Inc. (팜젠사이언스) 주가
Follow PharmGen Science, Inc. into a list and get an email when it puts out news.
Share price · KRX:004720
₩2,765.00 KRW +15.00 (+0.5%)
Close on Oct 30, 2026
- Day range
- ₩2,735.00 – ₩2,815.00 KRWOct 30, 2026
- Volume
- 20,814 sharesOct 30, 2026
- Market cap
- ₩62.52B KRWAt the close on Oct 30, 2026 · price × 22.61M shares outstanding
- 52-week range
- ₩2,590.00 – ₩4,485.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩55.14M KRWMedian day 13,695 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:004720 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,765.00 | +15.00 | +0.5% | ₩2,735.00 | ₩2,815.00 | ₩2,735.00 | 20,814 | |
| ₩2,750.00 | +10.00 | +0.4% | ₩2,795.00 | ₩2,795.00 | ₩2,700.00 | 16,455 | |
| ₩2,740.00 | -10.00 | -0.4% | ₩2,750.00 | ₩2,800.00 | ₩2,730.00 | 33,236 | |
| ₩2,750.00 | 0.00 | 0.0% | ₩2,670.00 | ₩2,775.00 | ₩2,670.00 | 5,758 | |
| ₩2,750.00 | -25.00 | -0.9% | ₩2,790.00 | ₩2,805.00 | ₩2,690.00 | 10,804 | |
| ₩2,775.00 | -10.00 | -0.4% | ₩2,775.00 | ₩2,775.00 | ₩2,710.00 | 6,895 | |
| ₩2,785.00 | +5.00 | +0.2% | ₩2,730.00 | ₩2,805.00 | ₩2,690.00 | 11,858 | |
| ₩2,780.00 | 0.00 | 0.0% | ₩2,780.00 | ₩2,790.00 | ₩2,685.00 | 19,410 | |
| ₩2,780.00 | -5.00 | -0.2% | ₩2,740.00 | ₩2,790.00 | ₩2,675.00 | 13,641 | |
| ₩2,785.00 | +10.00 | +0.4% | ₩2,670.00 | ₩2,800.00 | ₩2,590.00 | 74,741 | |
| ₩2,775.00 | +55.00 | +2.0% | ₩2,755.00 | ₩2,790.00 | ₩2,750.00 | 12,819 | |
| ₩2,720.00 | -90.00 | -3.2% | ₩2,810.00 | ₩2,810.00 | ₩2,690.00 | 13,126 | |
| ₩2,810.00 | +25.00 | +0.9% | ₩2,835.00 | ₩2,840.00 | ₩2,740.00 | 16,544 | |
| ₩2,785.00 | -50.00 | -1.8% | ₩2,810.00 | ₩2,875.00 | ₩2,750.00 | 33,352 | |
| ₩2,835.00 | -25.00 | -0.9% | ₩2,860.00 | ₩2,950.00 | ₩2,835.00 | 4,751 | |
| ₩2,860.00 | -60.00 | -2.1% | ₩2,970.00 | ₩2,970.00 | ₩2,810.00 | 11,796 | |
| ₩2,920.00 | +25.00 | +0.9% | ₩2,900.00 | ₩2,960.00 | ₩2,880.00 | 32,821 | |
| ₩2,895.00 | +45.00 | +1.6% | ₩2,850.00 | ₩2,895.00 | ₩2,825.00 | 6,523 | |
| ₩2,850.00 | -35.00 | -1.2% | ₩2,880.00 | ₩2,900.00 | ₩2,825.00 | 9,917 | |
| ₩2,885.00 | 0.00 | 0.0% | ₩2,815.00 | ₩2,900.00 | ₩2,750.00 | 8,043 | |
| ₩2,885.00 | +30.00 | +1.1% | ₩2,850.00 | ₩2,905.00 | ₩2,820.00 | 4,838 | |
| ₩2,855.00 | -110.00 | -3.7% | ₩2,985.00 | ₩2,985.00 | ₩2,835.00 | 12,301 | |
| ₩2,965.00 | +140.00 | +5.0% | ₩2,850.00 | ₩2,970.00 | ₩2,825.00 | 13,749 | |
| ₩2,825.00 | +10.00 | +0.4% | ₩2,825.00 | ₩2,890.00 | ₩2,825.00 | 12,736 | |
| ₩2,815.00 | -30.00 | -1.1% | ₩2,900.00 | ₩2,900.00 | ₩2,800.00 | 17,512 | |
| ₩2,845.00 | -5.00 | -0.2% | ₩2,910.00 | ₩2,910.00 | ₩2,820.00 | 9,796 | |
| ₩2,850.00 | -35.00 | -1.2% | ₩2,890.00 | ₩2,940.00 | ₩2,805.00 | 28,501 | |
| ₩2,885.00 | 0.00 | 0.0% | ₩2,945.00 | ₩2,945.00 | ₩2,860.00 | 6,020 | |
| ₩2,885.00 | -85.00 | -2.9% | ₩2,955.00 | ₩2,960.00 | ₩2,855.00 | 26,944 | |
| ₩2,970.00 | -60.00 | -2.0% | ₩3,045.00 | ₩3,045.00 | ₩2,945.00 | 13,476 | |
| ₩3,030.00 | +5.00 | +0.2% | ₩3,005.00 | ₩3,035.00 | ₩2,955.00 | 13,339 | |
| ₩3,025.00 | -10.00 | -0.3% | ₩3,035.00 | ₩3,070.00 | ₩2,995.00 | 7,616 | |
| ₩3,035.00 | +35.00 | +1.2% | ₩3,040.00 | ₩3,190.00 | ₩3,000.00 | 12,525 | |
| ₩3,000.00 | +5.00 | +0.2% | ₩3,110.00 | ₩3,110.00 | ₩3,000.00 | 4,163 | |
| ₩2,995.00 | -25.00 | -0.8% | ₩3,040.00 | ₩3,040.00 | ₩2,980.00 | 29,218 | |
| ₩3,020.00 | -50.00 | -1.6% | ₩3,085.00 | ₩3,085.00 | ₩3,010.00 | 24,255 | |
| ₩3,070.00 | -70.00 | -2.2% | ₩3,130.00 | ₩3,145.00 | ₩3,050.00 | 23,614 | |
| ₩3,140.00 | -20.00 | -0.6% | ₩3,165.00 | ₩3,240.00 | ₩3,070.00 | 8,167 | |
| ₩3,160.00 | -90.00 | -2.8% | ₩3,205.00 | ₩3,205.00 | ₩3,130.00 | 8,175 | |
| ₩3,250.00 | +5.00 | +0.2% | ₩3,115.00 | ₩3,270.00 | ₩3,115.00 | 14,478 | |
| ₩3,245.00 | -10.00 | -0.3% | ₩3,240.00 | ₩3,255.00 | ₩3,175.00 | 13,194 | |
| ₩3,255.00 | +35.00 | +1.1% | ₩3,220.00 | ₩3,280.00 | ₩3,185.00 | 12,907 | |
| ₩3,220.00 | -10.00 | -0.3% | ₩3,200.00 | ₩3,260.00 | ₩3,160.00 | 12,530 | |
| ₩3,230.00 | -30.00 | -0.9% | ₩3,260.00 | ₩3,290.00 | ₩3,205.00 | 9,344 | |
| ₩3,260.00 | +15.00 | +0.5% | ₩3,265.00 | ₩3,265.00 | ₩3,170.00 | 14,867 | |
| ₩3,245.00 | +120.00 | +3.8% | ₩3,145.00 | ₩3,335.00 | ₩3,125.00 | 32,895 | |
| ₩3,125.00 | -75.00 | -2.3% | ₩3,205.00 | ₩3,205.00 | ₩2,915.00 | 20,192 | |
| ₩3,200.00 | +30.00 | +0.9% | ₩3,205.00 | ₩3,205.00 | ₩3,150.00 | 15,426 | |
| ₩3,170.00 | -5.00 | -0.2% | ₩3,140.00 | ₩3,205.00 | ₩3,110.00 | 34,831 | |
| ₩3,175.00 | -130.00 | -3.9% | ₩3,305.00 | ₩3,305.00 | ₩3,160.00 | 20,011 | |
| ₩3,305.00 | +85.00 | +2.6% | ₩3,240.00 | ₩3,315.00 | ₩3,220.00 | 18,676 | |
| ₩3,220.00 | -80.00 | -2.4% | ₩3,300.00 | ₩3,300.00 | ₩3,220.00 | 35,629 | |
| ₩3,300.00 | -100.00 | -2.9% | ₩3,330.00 | ₩3,405.00 | ₩3,180.00 | 27,326 | |
| ₩3,400.00 | +5.00 | +0.1% | ₩3,370.00 | ₩3,460.00 | ₩3,360.00 | 12,870 | |
| ₩3,395.00 | +125.00 | +3.8% | ₩3,270.00 | ₩3,400.00 | ₩3,235.00 | 29,241 | |
| ₩3,270.00 | +25.00 | +0.8% | ₩3,215.00 | ₩3,275.00 | ₩3,215.00 | 12,470 | |
| ₩3,245.00 | 0.00 | 0.0% | ₩3,215.00 | ₩3,275.00 | ₩3,210.00 | 12,288 | |
| ₩3,245.00 | -80.00 | -2.4% | ₩3,320.00 | ₩3,395.00 | ₩3,230.00 | 28,042 | |
| ₩3,325.00 | -5.00 | -0.2% | ₩3,305.00 | ₩3,380.00 | ₩3,290.00 | 27,087 | |
| ₩3,330.00 | +80.00 | +2.5% | ₩3,295.00 | ₩3,390.00 | ₩3,270.00 | 32,174 | |
| ₩3,250.00 | +100.00 | +3.2% | ₩3,160.00 | ₩3,315.00 | ₩3,155.00 | 28,612 | |
| ₩3,150.00 | -40.00 | -1.3% | ₩3,000.00 | ₩3,330.00 | ₩3,000.00 | 22,041 |
- Ticker
- KRX:004720
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about PharmGen Science, Inc.