Psomagen, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,870.00 | 6,030.00 | 5,860.00 | 5,970.00 | 5,970.00 | 26,692 |
| 2023-07-31 | 5,930.00 | 5,930.00 | 5,750.00 | 5,910.00 | 5,910.00 | 20,697 |
| 2023-07-28 | 5,650.00 | 5,900.00 | 5,590.00 | 5,860.00 | 5,860.00 | 27,111 |
| 2023-07-27 | 5,600.00 | 5,800.00 | 5,590.00 | 5,740.00 | 5,740.00 | 24,582 |
| 2023-07-26 | 6,000.00 | 6,090.00 | 5,520.00 | 5,570.00 | 5,570.00 | 85,683 |
| 2023-07-25 | 6,180.00 | 6,270.00 | 6,000.00 | 6,030.00 | 6,030.00 | 66,753 |
| 2023-07-24 | 6,460.00 | 6,690.00 | 6,100.00 | 6,180.00 | 6,180.00 | 78,361 |
| 2023-07-21 | 6,380.00 | 6,590.00 | 6,360.00 | 6,490.00 | 6,490.00 | 49,457 |
| 2023-07-20 | 6,410.00 | 6,460.00 | 6,330.00 | 6,420.00 | 6,420.00 | 26,343 |
| 2023-07-19 | 6,520.00 | 6,590.00 | 6,390.00 | 6,420.00 | 6,420.00 | 32,430 |
| 2023-07-18 | 6,520.00 | 6,680.00 | 6,440.00 | 6,520.00 | 6,520.00 | 47,227 |
| 2023-07-17 | 6,500.00 | 6,550.00 | 6,420.00 | 6,490.00 | 6,490.00 | 15,189 |
| 2023-07-14 | 6,450.00 | 6,580.00 | 6,400.00 | 6,430.00 | 6,430.00 | 25,229 |
| 2023-07-13 | 6,380.00 | 6,540.00 | 6,380.00 | 6,450.00 | 6,450.00 | 22,301 |
| 2023-07-12 | 6,510.00 | 6,510.00 | 6,350.00 | 6,390.00 | 6,390.00 | 33,330 |
| 2023-07-11 | 6,600.00 | 6,600.00 | 6,400.00 | 6,470.00 | 6,470.00 | 18,919 |
| 2023-07-10 | 6,380.00 | 6,600.00 | 6,380.00 | 6,400.00 | 6,400.00 | 17,752 |
| 2023-07-07 | 6,440.00 | 6,560.00 | 6,410.00 | 6,450.00 | 6,450.00 | 33,230 |
| 2023-07-06 | 6,730.00 | 6,900.00 | 6,250.00 | 6,440.00 | 6,440.00 | 101,677 |
| 2023-07-05 | 6,710.00 | 7,460.00 | 6,660.00 | 6,680.00 | 6,680.00 | 352,267 |
| 2023-07-04 | 6,780.00 | 6,780.00 | 6,500.00 | 6,650.00 | 6,650.00 | 63,563 |
| 2023-07-03 | 6,980.00 | 7,000.00 | 6,720.00 | 6,730.00 | 6,730.00 | 112,898 |
| 2023-06-30 | 7,120.00 | 7,190.00 | 6,850.00 | 6,850.00 | 6,850.00 | 74,276 |
| 2023-06-29 | 7,300.00 | 7,350.00 | 7,100.00 | 7,110.00 | 7,110.00 | 59,169 |
| 2023-06-28 | 7,310.00 | 7,600.00 | 7,300.00 | 7,350.00 | 7,350.00 | 110,313 |
| 2023-06-27 | 7,480.00 | 7,620.00 | 7,240.00 | 7,310.00 | 7,310.00 | 158,421 |
| 2023-06-26 | 6,950.00 | 7,880.00 | 6,790.00 | 7,450.00 | 7,450.00 | 621,125 |
| 2023-06-23 | 7,000.00 | 7,070.00 | 6,830.00 | 6,910.00 | 6,910.00 | 28,268 |
| 2023-06-22 | 6,940.00 | 7,140.00 | 6,900.00 | 6,950.00 | 6,950.00 | 43,850 |
| 2023-06-21 | 6,870.00 | 7,080.00 | 6,750.00 | 6,900.00 | 6,900.00 | 39,371 |
| 2023-06-20 | 6,730.00 | 6,930.00 | 6,720.00 | 6,870.00 | 6,870.00 | 26,630 |
| 2023-06-19 | 6,940.00 | 6,940.00 | 6,700.00 | 6,790.00 | 6,790.00 | 30,919 |
| 2023-06-16 | 7,000.00 | 7,000.00 | 6,810.00 | 6,900.00 | 6,900.00 | 22,247 |
| 2023-06-15 | 6,800.00 | 6,950.00 | 6,800.00 | 6,930.00 | 6,930.00 | 14,485 |
| 2023-06-14 | 6,980.00 | 7,020.00 | 6,750.00 | 6,840.00 | 6,840.00 | 42,554 |
| 2023-06-13 | 6,950.00 | 7,090.00 | 6,940.00 | 6,940.00 | 6,940.00 | 36,637 |
| 2023-06-12 | 7,130.00 | 7,130.00 | 6,960.00 | 6,990.00 | 6,990.00 | 43,609 |
| 2023-06-09 | 7,100.00 | 7,200.00 | 7,000.00 | 7,120.00 | 7,120.00 | 68,244 |
| 2023-06-08 | 7,100.00 | 7,580.00 | 6,910.00 | 7,330.00 | 7,330.00 | 144,322 |
| 2023-06-07 | 7,140.00 | 7,140.00 | 7,000.00 | 7,070.00 | 7,070.00 | 17,675 |
| 2023-06-05 | 7,150.00 | 7,160.00 | 7,010.00 | 7,090.00 | 7,090.00 | 19,724 |
| 2023-06-02 | 7,060.00 | 7,180.00 | 7,060.00 | 7,140.00 | 7,140.00 | 15,812 |
| 2023-06-01 | 7,130.00 | 7,210.00 | 6,850.00 | 7,070.00 | 7,070.00 | 39,517 |
| 2023-05-31 | 7,030.00 | 7,200.00 | 6,980.00 | 7,130.00 | 7,130.00 | 42,511 |
| 2023-05-30 | 6,870.00 | 7,000.00 | 6,700.00 | 6,950.00 | 6,950.00 | 38,827 |
| 2023-05-26 | 7,000.00 | 7,060.00 | 6,850.00 | 6,860.00 | 6,860.00 | 40,250 |
| 2023-05-25 | 7,150.00 | 7,150.00 | 7,020.00 | 7,030.00 | 7,030.00 | 41,631 |
| 2023-05-24 | 7,390.00 | 7,390.00 | 7,010.00 | 7,100.00 | 7,100.00 | 105,824 |
| 2023-05-23 | 6,930.00 | 7,070.00 | 6,910.00 | 7,030.00 | 7,030.00 | 41,880 |
| 2023-05-22 | 6,900.00 | 6,980.00 | 6,720.00 | 6,910.00 | 6,910.00 | 26,098 |
| 2023-05-19 | 6,730.00 | 6,930.00 | 6,730.00 | 6,800.00 | 6,800.00 | 21,779 |
| 2023-05-18 | 6,730.00 | 6,840.00 | 6,700.00 | 6,790.00 | 6,790.00 | 20,757 |
| 2023-05-17 | 6,750.00 | 6,790.00 | 6,570.00 | 6,730.00 | 6,730.00 | 32,050 |
| 2023-05-16 | 6,550.00 | 6,720.00 | 6,500.00 | 6,630.00 | 6,630.00 | 23,188 |
| 2023-05-15 | 6,830.00 | 6,960.00 | 6,550.00 | 6,550.00 | 6,550.00 | 68,469 |
| 2023-05-12 | 6,990.00 | 6,990.00 | 6,750.00 | 6,870.00 | 6,870.00 | 36,845 |
| 2023-05-11 | 7,000.00 | 7,000.00 | 6,390.00 | 6,920.00 | 6,920.00 | 42,832 |
| 2023-05-10 | 6,990.00 | 6,990.00 | 6,820.00 | 6,920.00 | 6,920.00 | 29,524 |
| 2023-05-09 | 6,890.00 | 7,000.00 | 6,730.00 | 6,900.00 | 6,900.00 | 46,910 |
| 2023-05-08 | 7,000.00 | 7,110.00 | 6,870.00 | 6,890.00 | 6,890.00 | 44,297 |
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.