Psomagen, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,915.00 | 5,020.00 | 4,820.00 | 4,875.00 | 4,875.00 | 19,262 |
| 2024-04-25 | 5,050.00 | 5,050.00 | 4,760.00 | 4,785.00 | 4,785.00 | 22,701 |
| 2024-04-24 | 5,020.00 | 5,020.00 | 4,890.00 | 4,920.00 | 4,920.00 | 11,314 |
| 2024-04-23 | 4,780.00 | 5,030.00 | 4,780.00 | 4,920.00 | 4,920.00 | 42,399 |
| 2024-04-22 | 4,660.00 | 4,820.00 | 4,655.00 | 4,800.00 | 4,800.00 | 22,328 |
| 2024-04-19 | 4,815.00 | 4,815.00 | 4,630.00 | 4,715.00 | 4,715.00 | 9,708 |
| 2024-04-18 | 4,670.00 | 4,730.00 | 4,650.00 | 4,725.00 | 4,725.00 | 14,896 |
| 2024-04-17 | 4,755.00 | 4,755.00 | 4,650.00 | 4,650.00 | 4,650.00 | 17,569 |
| 2024-04-16 | 4,720.00 | 4,775.00 | 4,650.00 | 4,670.00 | 4,670.00 | 20,891 |
| 2024-04-15 | 4,830.00 | 4,915.00 | 4,720.00 | 4,775.00 | 4,775.00 | 23,001 |
| 2024-04-12 | 5,000.00 | 5,000.00 | 4,820.00 | 4,885.00 | 4,885.00 | 15,407 |
| 2024-04-11 | 4,975.00 | 4,975.00 | 4,800.00 | 4,805.00 | 4,805.00 | 18,041 |
| 2024-04-09 | 4,890.00 | 4,980.00 | 4,850.00 | 4,925.00 | 4,925.00 | 14,020 |
| 2024-04-08 | 5,010.00 | 5,010.00 | 4,800.00 | 4,925.00 | 4,925.00 | 21,446 |
| 2024-04-05 | 5,010.00 | 5,010.00 | 4,900.00 | 4,900.00 | 4,900.00 | 29,024 |
| 2024-04-04 | 5,100.00 | 5,150.00 | 5,000.00 | 5,010.00 | 5,010.00 | 25,798 |
| 2024-04-03 | 5,200.00 | 5,200.00 | 4,975.00 | 5,150.00 | 5,150.00 | 64,033 |
| 2024-04-02 | 5,400.00 | 5,490.00 | 5,110.00 | 5,210.00 | 5,210.00 | 69,513 |
| 2024-04-01 | 5,270.00 | 5,390.00 | 5,180.00 | 5,390.00 | 5,390.00 | 34,225 |
| 2024-03-29 | 5,250.00 | 5,320.00 | 5,150.00 | 5,240.00 | 5,240.00 | 49,911 |
| 2024-03-28 | 5,300.00 | 5,500.00 | 5,240.00 | 5,250.00 | 5,250.00 | 35,889 |
| 2024-03-27 | 5,340.00 | 5,390.00 | 5,260.00 | 5,300.00 | 5,300.00 | 87,107 |
| 2024-03-26 | 5,410.00 | 5,550.00 | 5,320.00 | 5,320.00 | 5,320.00 | 134,084 |
| 2024-03-25 | 5,710.00 | 5,740.00 | 5,400.00 | 5,400.00 | 5,400.00 | 194,643 |
| 2024-03-22 | 6,010.00 | 6,050.00 | 5,680.00 | 5,770.00 | 5,770.00 | 323,337 |
| 2024-03-21 | 5,860.00 | 6,130.00 | 5,480.00 | 6,020.00 | 6,020.00 | 896,450 |
| 2024-03-20 | 5,260.00 | 6,340.00 | 5,190.00 | 6,080.00 | 6,080.00 | 3,739,169 |
| 2024-03-19 | 4,800.00 | 5,080.00 | 4,800.00 | 4,960.00 | 4,960.00 | 62,237 |
| 2024-03-18 | 4,940.00 | 4,940.00 | 4,780.00 | 4,850.00 | 4,850.00 | 12,842 |
| 2024-03-15 | 4,945.00 | 4,945.00 | 4,820.00 | 4,845.00 | 4,845.00 | 7,806 |
| 2024-03-14 | 4,945.00 | 4,945.00 | 4,830.00 | 4,895.00 | 4,895.00 | 8,147 |
| 2024-03-13 | 4,800.00 | 4,945.00 | 4,740.00 | 4,880.00 | 4,880.00 | 14,940 |
| 2024-03-12 | 4,795.00 | 4,970.00 | 4,725.00 | 4,835.00 | 4,835.00 | 21,142 |
| 2024-03-11 | 4,560.00 | 4,840.00 | 4,560.00 | 4,700.00 | 4,700.00 | 15,622 |
| 2024-03-08 | 4,550.00 | 4,735.00 | 4,550.00 | 4,590.00 | 4,590.00 | 4,791 |
| 2024-03-07 | 4,630.00 | 4,780.00 | 4,585.00 | 4,590.00 | 4,590.00 | 24,022 |
| 2024-03-06 | 4,730.00 | 4,730.00 | 4,615.00 | 4,645.00 | 4,645.00 | 23,328 |
| 2024-03-05 | 4,855.00 | 4,855.00 | 4,725.00 | 4,745.00 | 4,745.00 | 24,108 |
| 2024-03-04 | 4,995.00 | 4,995.00 | 4,815.00 | 4,860.00 | 4,860.00 | 18,998 |
| 2024-02-29 | 4,950.00 | 4,985.00 | 4,840.00 | 4,915.00 | 4,915.00 | 8,693 |
| 2024-02-28 | 4,935.00 | 4,995.00 | 4,925.00 | 4,925.00 | 4,925.00 | 6,511 |
| 2024-02-27 | 4,950.00 | 5,100.00 | 4,895.00 | 4,935.00 | 4,935.00 | 23,709 |
| 2024-02-26 | 5,020.00 | 5,020.00 | 4,940.00 | 4,960.00 | 4,960.00 | 9,915 |
| 2024-02-23 | 5,140.00 | 5,140.00 | 4,945.00 | 4,955.00 | 4,955.00 | 19,209 |
| 2024-02-22 | 5,070.00 | 5,070.00 | 4,890.00 | 4,945.00 | 4,945.00 | 34,005 |
| 2024-02-21 | 4,990.00 | 5,100.00 | 4,985.00 | 4,995.00 | 4,995.00 | 9,958 |
| 2024-02-20 | 4,995.00 | 5,110.00 | 4,990.00 | 5,040.00 | 5,040.00 | 11,898 |
| 2024-02-19 | 5,030.00 | 5,120.00 | 5,000.00 | 5,060.00 | 5,060.00 | 17,001 |
| 2024-02-16 | 5,000.00 | 5,030.00 | 4,975.00 | 5,010.00 | 5,010.00 | 15,036 |
| 2024-02-15 | 5,020.00 | 5,030.00 | 4,980.00 | 5,020.00 | 5,020.00 | 9,181 |
| 2024-02-14 | 5,080.00 | 5,080.00 | 4,965.00 | 5,000.00 | 5,000.00 | 21,161 |
| 2024-02-13 | 5,000.00 | 5,100.00 | 4,950.00 | 4,995.00 | 4,995.00 | 10,884 |
| 2024-02-08 | 5,070.00 | 5,070.00 | 4,990.00 | 5,000.00 | 5,000.00 | 13,594 |
| 2024-02-07 | 5,120.00 | 5,120.00 | 4,955.00 | 5,030.00 | 5,030.00 | 11,394 |
| 2024-02-06 | 4,965.00 | 5,080.00 | 4,955.00 | 5,000.00 | 5,000.00 | 13,849 |
| 2024-02-05 | 5,000.00 | 5,180.00 | 4,960.00 | 4,965.00 | 4,965.00 | 13,417 |
| 2024-02-02 | 5,180.00 | 5,180.00 | 4,970.00 | 5,000.00 | 5,000.00 | 8,190 |
| 2024-02-01 | 4,980.00 | 5,220.00 | 4,930.00 | 4,990.00 | 4,990.00 | 17,487 |
| 2024-01-31 | 5,150.00 | 5,150.00 | 4,955.00 | 4,980.00 | 4,980.00 | 20,737 |
| 2024-01-30 | 5,290.00 | 5,290.00 | 5,060.00 | 5,090.00 | 5,090.00 | 25,844 |
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.