Psomagen, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,900.00 | 4,990.00 | 4,845.00 | 4,900.00 | 4,900.00 | 5,332 |
| 2023-10-31 | 5,090.00 | 5,090.00 | 4,750.00 | 4,900.00 | 4,900.00 | 5,676 |
| 2023-10-30 | 4,830.00 | 5,050.00 | 4,680.00 | 5,010.00 | 5,010.00 | 6,830 |
| 2023-10-27 | 4,845.00 | 4,950.00 | 4,800.00 | 4,900.00 | 4,900.00 | 7,882 |
| 2023-10-26 | 4,820.00 | 4,915.00 | 4,800.00 | 4,810.00 | 4,810.00 | 13,701 |
| 2023-10-25 | 5,010.00 | 5,060.00 | 4,905.00 | 4,920.00 | 4,920.00 | 11,250 |
| 2023-10-24 | 5,050.00 | 5,120.00 | 4,865.00 | 4,985.00 | 4,985.00 | 4,730 |
| 2023-10-23 | 5,050.00 | 5,050.00 | 4,935.00 | 4,975.00 | 4,975.00 | 14,753 |
| 2023-10-20 | 4,895.00 | 4,990.00 | 4,820.00 | 4,930.00 | 4,930.00 | 16,088 |
| 2023-10-19 | 5,200.00 | 5,200.00 | 4,910.00 | 4,920.00 | 4,920.00 | 56,270 |
| 2023-10-18 | 5,320.00 | 5,430.00 | 5,140.00 | 5,230.00 | 5,230.00 | 12,925 |
| 2023-10-17 | 5,240.00 | 5,420.00 | 5,180.00 | 5,200.00 | 5,200.00 | 22,681 |
| 2023-10-16 | 5,440.00 | 5,440.00 | 5,200.00 | 5,240.00 | 5,240.00 | 22,270 |
| 2023-10-13 | 5,470.00 | 5,590.00 | 5,410.00 | 5,440.00 | 5,440.00 | 5,678 |
| 2023-10-12 | 5,450.00 | 5,630.00 | 5,440.00 | 5,520.00 | 5,520.00 | 11,308 |
| 2023-10-11 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 14,943 |
| 2023-10-10 | 5,640.00 | 5,740.00 | 5,400.00 | 5,400.00 | 5,400.00 | 22,005 |
| 2023-10-06 | 5,500.00 | 5,700.00 | 5,430.00 | 5,700.00 | 5,700.00 | 6,868 |
| 2023-10-05 | 5,410.00 | 5,540.00 | 5,410.00 | 5,430.00 | 5,430.00 | 5,371 |
| 2023-10-04 | 5,690.00 | 5,690.00 | 5,400.00 | 5,410.00 | 5,410.00 | 25,031 |
| 2023-09-27 | 5,550.00 | 5,740.00 | 5,550.00 | 5,600.00 | 5,600.00 | 12,991 |
| 2023-09-26 | 5,730.00 | 5,730.00 | 5,520.00 | 5,660.00 | 5,660.00 | 22,212 |
| 2023-09-25 | 5,720.00 | 5,880.00 | 5,580.00 | 5,580.00 | 5,580.00 | 24,162 |
| 2023-09-22 | 5,700.00 | 5,780.00 | 5,610.00 | 5,720.00 | 5,720.00 | 20,550 |
| 2023-09-21 | 5,730.00 | 5,840.00 | 5,620.00 | 5,700.00 | 5,700.00 | 24,305 |
| 2023-09-20 | 5,950.00 | 5,950.00 | 5,730.00 | 5,730.00 | 5,730.00 | 21,573 |
| 2023-09-19 | 6,000.00 | 6,050.00 | 5,840.00 | 5,850.00 | 5,850.00 | 43,437 |
| 2023-09-18 | 5,850.00 | 6,630.00 | 5,780.00 | 6,020.00 | 6,020.00 | 358,513 |
| 2023-09-15 | 5,890.00 | 5,890.00 | 5,780.00 | 5,860.00 | 5,860.00 | 19,213 |
| 2023-09-14 | 5,890.00 | 5,930.00 | 5,800.00 | 5,800.00 | 5,800.00 | 10,825 |
| 2023-09-13 | 5,930.00 | 5,930.00 | 5,820.00 | 5,840.00 | 5,840.00 | 14,466 |
| 2023-09-12 | 5,940.00 | 6,010.00 | 5,880.00 | 5,880.00 | 5,880.00 | 20,521 |
| 2023-09-11 | 6,070.00 | 6,080.00 | 5,780.00 | 5,950.00 | 5,950.00 | 45,298 |
| 2023-09-08 | 5,870.00 | 6,030.00 | 5,830.00 | 5,990.00 | 5,990.00 | 15,517 |
| 2023-09-07 | 5,940.00 | 6,090.00 | 5,850.00 | 5,870.00 | 5,870.00 | 28,747 |
| 2023-09-06 | 5,890.00 | 6,060.00 | 5,830.00 | 5,970.00 | 5,970.00 | 31,118 |
| 2023-09-05 | 6,010.00 | 6,010.00 | 5,860.00 | 5,910.00 | 5,910.00 | 14,716 |
| 2023-09-04 | 6,080.00 | 6,080.00 | 5,990.00 | 6,020.00 | 6,020.00 | 12,261 |
| 2023-09-01 | 5,970.00 | 6,130.00 | 5,900.00 | 6,000.00 | 6,000.00 | 17,428 |
| 2023-08-31 | 5,940.00 | 6,160.00 | 5,900.00 | 6,000.00 | 6,000.00 | 24,910 |
| 2023-08-30 | 5,910.00 | 6,020.00 | 5,850.00 | 6,010.00 | 6,010.00 | 32,686 |
| 2023-08-29 | 5,860.00 | 6,050.00 | 5,860.00 | 5,950.00 | 5,950.00 | 15,130 |
| 2023-08-28 | 6,050.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,960.00 | 17,421 |
| 2023-08-25 | 6,090.00 | 6,150.00 | 5,970.00 | 6,060.00 | 6,060.00 | 26,489 |
| 2023-08-24 | 5,980.00 | 6,570.00 | 5,860.00 | 6,090.00 | 6,090.00 | 333,024 |
| 2023-08-23 | 5,850.00 | 5,950.00 | 5,770.00 | 5,800.00 | 5,800.00 | 13,179 |
| 2023-08-22 | 5,960.00 | 5,960.00 | 5,700.00 | 5,750.00 | 5,750.00 | 20,336 |
| 2023-08-21 | 5,720.00 | 5,880.00 | 5,600.00 | 5,810.00 | 5,810.00 | 9,991 |
| 2023-08-18 | 5,980.00 | 5,980.00 | 5,710.00 | 5,720.00 | 5,720.00 | 22,858 |
| 2023-08-17 | 5,930.00 | 5,930.00 | 5,760.00 | 5,830.00 | 5,830.00 | 24,059 |
| 2023-08-16 | 6,130.00 | 6,130.00 | 5,860.00 | 5,930.00 | 5,930.00 | 47,097 |
| 2023-08-14 | 6,260.00 | 6,340.00 | 6,110.00 | 6,190.00 | 6,190.00 | 12,674 |
| 2023-08-11 | 6,220.00 | 6,330.00 | 6,220.00 | 6,250.00 | 6,250.00 | 14,995 |
| 2023-08-10 | 6,280.00 | 6,360.00 | 6,000.00 | 6,240.00 | 6,240.00 | 16,387 |
| 2023-08-09 | 6,000.00 | 6,410.00 | 5,900.00 | 6,310.00 | 6,310.00 | 32,480 |
| 2023-08-08 | 6,130.00 | 6,270.00 | 5,960.00 | 6,000.00 | 6,000.00 | 27,191 |
| 2023-08-07 | 6,010.00 | 6,250.00 | 6,010.00 | 6,200.00 | 6,200.00 | 22,651 |
| 2023-08-04 | 6,170.00 | 6,170.00 | 5,940.00 | 6,070.00 | 6,070.00 | 33,428 |
| 2023-08-03 | 5,790.00 | 6,160.00 | 5,730.00 | 6,100.00 | 6,100.00 | 58,387 |
| 2023-08-02 | 5,940.00 | 6,060.00 | 5,800.00 | 5,830.00 | 5,830.00 | 23,527 |
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.