Psomagen, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,330.00 | 5,050.00 | 4,255.00 | 4,810.00 | 4,810.00 | 1,152,712 |
| 2024-07-23 | 4,230.00 | 4,330.00 | 4,230.00 | 4,250.00 | 4,250.00 | 24,121 |
| 2024-07-22 | 4,260.00 | 4,320.00 | 4,160.00 | 4,260.00 | 4,260.00 | 26,477 |
| 2024-07-19 | 4,280.00 | 4,320.00 | 4,200.00 | 4,260.00 | 4,260.00 | 21,263 |
| 2024-07-18 | 4,225.00 | 4,345.00 | 4,200.00 | 4,275.00 | 4,275.00 | 37,789 |
| 2024-07-17 | 4,340.00 | 4,340.00 | 4,230.00 | 4,340.00 | 4,340.00 | 27,240 |
| 2024-07-16 | 4,290.00 | 4,355.00 | 4,255.00 | 4,280.00 | 4,280.00 | 22,430 |
| 2024-07-15 | 4,365.00 | 4,370.00 | 4,280.00 | 4,290.00 | 4,290.00 | 23,290 |
| 2024-07-12 | 4,380.00 | 4,425.00 | 4,300.00 | 4,360.00 | 4,360.00 | 28,026 |
| 2024-07-11 | 4,450.00 | 4,460.00 | 4,320.00 | 4,380.00 | 4,380.00 | 35,153 |
| 2024-07-10 | 4,525.00 | 4,530.00 | 4,290.00 | 4,450.00 | 4,450.00 | 62,786 |
| 2024-07-09 | 4,700.00 | 4,700.00 | 4,490.00 | 4,525.00 | 4,525.00 | 67,473 |
| 2024-07-08 | 4,615.00 | 4,800.00 | 4,570.00 | 4,650.00 | 4,650.00 | 131,961 |
| 2024-07-05 | 4,400.00 | 4,850.00 | 4,220.00 | 4,525.00 | 4,525.00 | 548,328 |
| 2024-07-04 | 4,400.00 | 4,635.00 | 4,175.00 | 4,280.00 | 4,280.00 | 166,517 |
| 2024-07-03 | 4,000.00 | 4,750.00 | 4,000.00 | 4,315.00 | 4,315.00 | 644,438 |
| 2024-07-02 | 3,880.00 | 5,120.00 | 3,880.00 | 4,050.00 | 4,050.00 | 2,063,338 |
| 2024-07-01 | 3,930.00 | 3,985.00 | 3,900.00 | 3,940.00 | 3,940.00 | 21,101 |
| 2024-06-28 | 3,965.00 | 3,965.00 | 3,930.00 | 3,930.00 | 3,930.00 | 15,811 |
| 2024-06-27 | 4,010.00 | 4,025.00 | 3,880.00 | 3,970.00 | 3,970.00 | 45,104 |
| 2024-06-26 | 4,295.00 | 4,295.00 | 4,005.00 | 4,005.00 | 4,005.00 | 35,871 |
| 2024-06-25 | 4,020.00 | 4,070.00 | 3,970.00 | 4,070.00 | 4,070.00 | 39,832 |
| 2024-06-24 | 4,185.00 | 4,225.00 | 4,010.00 | 4,010.00 | 4,010.00 | 61,871 |
| 2024-06-21 | 4,300.00 | 4,305.00 | 4,090.00 | 4,105.00 | 4,105.00 | 163,830 |
| 2024-06-20 | 4,005.00 | 5,090.00 | 4,005.00 | 4,360.00 | 4,360.00 | 2,297,138 |
| 2024-06-19 | 4,115.00 | 4,220.00 | 3,990.00 | 3,995.00 | 3,995.00 | 39,076 |
| 2024-06-18 | 4,255.00 | 4,285.00 | 4,115.00 | 4,115.00 | 4,115.00 | 21,114 |
| 2024-06-17 | 4,245.00 | 4,285.00 | 4,130.00 | 4,255.00 | 4,255.00 | 14,193 |
| 2024-06-14 | 4,275.00 | 4,275.00 | 4,220.00 | 4,255.00 | 4,255.00 | 11,223 |
| 2024-06-13 | 4,390.00 | 4,390.00 | 4,180.00 | 4,260.00 | 4,260.00 | 46,657 |
| 2024-06-12 | 4,555.00 | 4,590.00 | 4,300.00 | 4,300.00 | 4,300.00 | 50,893 |
| 2024-06-11 | 4,690.00 | 4,690.00 | 4,550.00 | 4,555.00 | 4,555.00 | 31,933 |
| 2024-06-10 | 4,720.00 | 4,720.00 | 4,670.00 | 4,690.00 | 4,690.00 | 5,048 |
| 2024-06-07 | 4,680.00 | 4,720.00 | 4,640.00 | 4,690.00 | 4,690.00 | 6,868 |
| 2024-06-05 | 4,700.00 | 4,780.00 | 4,670.00 | 4,680.00 | 4,680.00 | 13,285 |
| 2024-06-04 | 4,800.00 | 4,800.00 | 4,700.00 | 4,750.00 | 4,750.00 | 10,384 |
| 2024-06-03 | 4,755.00 | 4,790.00 | 4,710.00 | 4,790.00 | 4,790.00 | 11,532 |
| 2024-05-31 | 4,730.00 | 4,760.00 | 4,700.00 | 4,755.00 | 4,755.00 | 9,816 |
| 2024-05-30 | 4,735.00 | 4,800.00 | 4,695.00 | 4,725.00 | 4,725.00 | 10,202 |
| 2024-05-29 | 4,740.00 | 4,810.00 | 4,695.00 | 4,735.00 | 4,735.00 | 21,644 |
| 2024-05-28 | 4,715.00 | 4,740.00 | 4,690.00 | 4,730.00 | 4,730.00 | 18,209 |
| 2024-05-27 | 4,715.00 | 4,730.00 | 4,680.00 | 4,715.00 | 4,715.00 | 9,883 |
| 2024-05-24 | 4,755.00 | 4,830.00 | 4,680.00 | 4,715.00 | 4,715.00 | 12,839 |
| 2024-05-23 | 4,800.00 | 4,800.00 | 4,710.00 | 4,750.00 | 4,750.00 | 10,503 |
| 2024-05-22 | 4,770.00 | 4,800.00 | 4,740.00 | 4,785.00 | 4,785.00 | 5,478 |
| 2024-05-21 | 4,830.00 | 4,900.00 | 4,750.00 | 4,790.00 | 4,790.00 | 20,137 |
| 2024-05-20 | 4,830.00 | 4,870.00 | 4,805.00 | 4,845.00 | 4,845.00 | 25,496 |
| 2024-05-17 | 4,800.00 | 4,855.00 | 4,700.00 | 4,845.00 | 4,845.00 | 31,240 |
| 2024-05-16 | 4,790.00 | 4,935.00 | 4,790.00 | 4,850.00 | 4,850.00 | 22,836 |
| 2024-05-14 | 4,710.00 | 4,845.00 | 4,650.00 | 4,815.00 | 4,815.00 | 17,161 |
| 2024-05-13 | 4,785.00 | 4,805.00 | 4,675.00 | 4,710.00 | 4,710.00 | 23,333 |
| 2024-05-10 | 4,820.00 | 4,840.00 | 4,750.00 | 4,800.00 | 4,800.00 | 22,041 |
| 2024-05-09 | 4,835.00 | 4,900.00 | 4,825.00 | 4,845.00 | 4,845.00 | 11,007 |
| 2024-05-08 | 4,840.00 | 4,890.00 | 4,820.00 | 4,840.00 | 4,840.00 | 10,900 |
| 2024-05-07 | 4,900.00 | 4,900.00 | 4,820.00 | 4,835.00 | 4,835.00 | 18,370 |
| 2024-05-03 | 4,910.00 | 4,960.00 | 4,800.00 | 4,905.00 | 4,905.00 | 28,856 |
| 2024-05-02 | 4,885.00 | 4,920.00 | 4,800.00 | 4,910.00 | 4,910.00 | 13,668 |
| 2024-04-30 | 4,865.00 | 4,950.00 | 4,865.00 | 4,885.00 | 4,885.00 | 6,626 |
| 2024-04-29 | 4,985.00 | 4,985.00 | 4,835.00 | 4,865.00 | 4,865.00 | 16,242 |
| 2024-04-26 | 4,915.00 | 5,020.00 | 4,820.00 | 4,875.00 | 4,875.00 | 19,262 |
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.