Psomagen, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,030.00 | 5,300.00 | 5,030.00 | 5,160.00 | 5,160.00 | 27,384 |
| 2024-01-26 | 5,330.00 | 5,330.00 | 5,080.00 | 5,150.00 | 5,150.00 | 14,377 |
| 2024-01-25 | 5,230.00 | 5,300.00 | 5,080.00 | 5,120.00 | 5,120.00 | 9,999 |
| 2024-01-24 | 5,220.00 | 5,350.00 | 5,150.00 | 5,230.00 | 5,230.00 | 10,131 |
| 2024-01-23 | 5,170.00 | 5,400.00 | 5,170.00 | 5,230.00 | 5,230.00 | 17,532 |
| 2024-01-22 | 5,470.00 | 5,490.00 | 5,160.00 | 5,240.00 | 5,240.00 | 20,591 |
| 2024-01-19 | 5,220.00 | 5,550.00 | 5,200.00 | 5,350.00 | 5,350.00 | 14,357 |
| 2024-01-18 | 5,200.00 | 5,340.00 | 5,200.00 | 5,220.00 | 5,220.00 | 13,040 |
| 2024-01-17 | 5,440.00 | 5,440.00 | 5,120.00 | 5,200.00 | 5,200.00 | 25,086 |
| 2024-01-16 | 5,430.00 | 5,570.00 | 5,340.00 | 5,350.00 | 5,350.00 | 14,721 |
| 2024-01-15 | 5,520.00 | 5,540.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2,416 |
| 2024-01-12 | 5,640.00 | 5,640.00 | 5,400.00 | 5,520.00 | 5,520.00 | 31,284 |
| 2024-01-11 | 5,450.00 | 5,670.00 | 5,370.00 | 5,500.00 | 5,500.00 | 72,209 |
| 2024-01-10 | 5,700.00 | 5,760.00 | 5,370.00 | 5,440.00 | 5,440.00 | 106,566 |
| 2024-01-09 | 5,300.00 | 6,200.00 | 5,180.00 | 5,700.00 | 5,700.00 | 700,384 |
| 2024-01-08 | 5,420.00 | 5,420.00 | 5,060.00 | 5,200.00 | 5,200.00 | 19,993 |
| 2024-01-05 | 5,200.00 | 5,290.00 | 5,160.00 | 5,280.00 | 5,280.00 | 15,401 |
| 2024-01-04 | 5,420.00 | 5,440.00 | 5,100.00 | 5,170.00 | 5,170.00 | 41,592 |
| 2024-01-03 | 5,400.00 | 5,440.00 | 5,260.00 | 5,400.00 | 5,400.00 | 68,626 |
| 2024-01-02 | 5,100.00 | 5,260.00 | 5,050.00 | 5,190.00 | 5,190.00 | 16,905 |
| 2023-12-28 | 5,150.00 | 5,150.00 | 5,040.00 | 5,100.00 | 5,100.00 | 10,734 |
| 2023-12-27 | 5,060.00 | 5,210.00 | 5,030.00 | 5,070.00 | 5,070.00 | 14,230 |
| 2023-12-26 | 5,080.00 | 5,130.00 | 5,010.00 | 5,060.00 | 5,060.00 | 8,956 |
| 2023-12-22 | 5,090.00 | 5,140.00 | 4,995.00 | 5,080.00 | 5,080.00 | 59,361 |
| 2023-12-21 | 5,170.00 | 5,170.00 | 5,020.00 | 5,060.00 | 5,060.00 | 19,054 |
| 2023-12-20 | 5,200.00 | 5,360.00 | 5,050.00 | 5,050.00 | 5,050.00 | 19,917 |
| 2023-12-19 | 5,180.00 | 5,180.00 | 5,050.00 | 5,150.00 | 5,150.00 | 22,932 |
| 2023-12-18 | 5,370.00 | 5,370.00 | 5,160.00 | 5,180.00 | 5,180.00 | 17,560 |
| 2023-12-15 | 5,500.00 | 5,520.00 | 5,210.00 | 5,290.00 | 5,290.00 | 34,250 |
| 2023-12-14 | 5,150.00 | 5,410.00 | 5,150.00 | 5,260.00 | 5,260.00 | 30,173 |
| 2023-12-13 | 5,520.00 | 5,520.00 | 5,140.00 | 5,150.00 | 5,150.00 | 22,880 |
| 2023-12-12 | 5,460.00 | 5,460.00 | 5,250.00 | 5,450.00 | 5,450.00 | 12,496 |
| 2023-12-11 | 5,540.00 | 5,570.00 | 5,370.00 | 5,370.00 | 5,370.00 | 25,144 |
| 2023-12-08 | 5,360.00 | 5,470.00 | 5,200.00 | 5,470.00 | 5,470.00 | 20,945 |
| 2023-12-07 | 5,350.00 | 5,500.00 | 5,310.00 | 5,400.00 | 5,400.00 | 12,184 |
| 2023-12-06 | 5,400.00 | 5,400.00 | 5,290.00 | 5,350.00 | 5,350.00 | 16,633 |
| 2023-12-05 | 5,300.00 | 5,330.00 | 5,210.00 | 5,320.00 | 5,320.00 | 17,605 |
| 2023-12-04 | 5,200.00 | 5,310.00 | 5,120.00 | 5,270.00 | 5,270.00 | 10,159 |
| 2023-12-01 | 5,190.00 | 5,350.00 | 5,150.00 | 5,160.00 | 5,160.00 | 18,033 |
| 2023-11-30 | 5,200.00 | 5,330.00 | 5,060.00 | 5,230.00 | 5,230.00 | 27,092 |
| 2023-11-29 | 5,260.00 | 5,290.00 | 5,150.00 | 5,270.00 | 5,270.00 | 11,737 |
| 2023-11-28 | 5,280.00 | 5,380.00 | 5,150.00 | 5,260.00 | 5,260.00 | 21,210 |
| 2023-11-27 | 5,270.00 | 5,330.00 | 5,110.00 | 5,280.00 | 5,280.00 | 20,665 |
| 2023-11-24 | 5,330.00 | 5,330.00 | 5,210.00 | 5,260.00 | 5,260.00 | 5,193 |
| 2023-11-23 | 5,290.00 | 5,550.00 | 5,190.00 | 5,210.00 | 5,210.00 | 39,269 |
| 2023-11-22 | 5,220.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,200.00 | 14,327 |
| 2023-11-21 | 5,220.00 | 5,290.00 | 5,170.00 | 5,220.00 | 5,220.00 | 17,741 |
| 2023-11-20 | 5,340.00 | 5,390.00 | 5,120.00 | 5,220.00 | 5,220.00 | 32,258 |
| 2023-11-17 | 5,190.00 | 5,500.00 | 5,100.00 | 5,250.00 | 5,250.00 | 159,471 |
| 2023-11-16 | 5,130.00 | 5,240.00 | 5,090.00 | 5,110.00 | 5,110.00 | 9,761 |
| 2023-11-15 | 5,090.00 | 5,130.00 | 5,000.00 | 5,130.00 | 5,130.00 | 14,263 |
| 2023-11-14 | 5,030.00 | 5,160.00 | 4,955.00 | 5,090.00 | 5,090.00 | 10,848 |
| 2023-11-13 | 5,000.00 | 5,120.00 | 5,000.00 | 5,010.00 | 5,010.00 | 12,057 |
| 2023-11-10 | 4,990.00 | 5,080.00 | 4,860.00 | 4,970.00 | 4,970.00 | 5,240 |
| 2023-11-09 | 5,140.00 | 5,140.00 | 4,940.00 | 5,000.00 | 5,000.00 | 8,714 |
| 2023-11-08 | 5,030.00 | 5,120.00 | 5,010.00 | 5,080.00 | 5,080.00 | 7,225 |
| 2023-11-07 | 4,990.00 | 5,140.00 | 4,930.00 | 5,040.00 | 5,040.00 | 26,812 |
| 2023-11-06 | 4,790.00 | 4,995.00 | 4,790.00 | 4,990.00 | 4,990.00 | 12,496 |
| 2023-11-03 | 4,915.00 | 5,000.00 | 4,810.00 | 4,810.00 | 4,810.00 | 9,445 |
| 2023-11-02 | 4,990.00 | 5,050.00 | 4,810.00 | 4,810.00 | 4,810.00 | 14,599 |
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.