Psomagen, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,800.00 | 7,050.00 | 6,790.00 | 6,880.00 | 6,880.00 | 68,127 |
| 2023-05-03 | 7,060.00 | 7,060.00 | 6,760.00 | 6,820.00 | 6,820.00 | 115,598 |
| 2023-05-02 | 6,960.00 | 7,130.00 | 6,910.00 | 7,060.00 | 7,060.00 | 55,794 |
| 2023-04-28 | 7,470.00 | 7,490.00 | 6,850.00 | 6,910.00 | 6,910.00 | 165,873 |
| 2023-04-27 | 7,450.00 | 7,600.00 | 7,240.00 | 7,480.00 | 7,480.00 | 85,171 |
| 2023-04-26 | 7,550.00 | 7,600.00 | 7,250.00 | 7,300.00 | 7,300.00 | 162,458 |
| 2023-04-25 | 7,680.00 | 7,800.00 | 7,530.00 | 7,690.00 | 7,690.00 | 142,271 |
| 2023-04-24 | 7,490.00 | 8,090.00 | 7,490.00 | 7,910.00 | 7,910.00 | 340,007 |
| 2023-04-21 | 7,260.00 | 7,920.00 | 7,260.00 | 7,550.00 | 7,550.00 | 205,998 |
| 2023-04-20 | 7,580.00 | 7,950.00 | 7,380.00 | 7,380.00 | 7,380.00 | 296,121 |
| 2023-04-19 | 8,110.00 | 8,120.00 | 7,660.00 | 7,660.00 | 7,660.00 | 419,597 |
| 2023-04-18 | 8,150.00 | 10,090.00 | 8,040.00 | 8,220.00 | 8,220.00 | 4,472,529 |
| 2023-04-17 | 8,550.00 | 8,550.00 | 8,000.00 | 8,010.00 | 8,010.00 | 226,366 |
| 2023-04-14 | 8,130.00 | 8,540.00 | 7,950.00 | 8,320.00 | 8,320.00 | 426,841 |
| 2023-04-13 | 8,180.00 | 8,430.00 | 8,000.00 | 8,030.00 | 8,030.00 | 413,299 |
| 2023-04-12 | 8,090.00 | 8,160.00 | 7,900.00 | 8,020.00 | 8,020.00 | 326,707 |
| 2023-04-11 | 7,910.00 | 8,440.00 | 7,750.00 | 8,170.00 | 8,170.00 | 867,315 |
| 2023-04-10 | 7,780.00 | 8,550.00 | 7,450.00 | 7,870.00 | 7,870.00 | 1,843,924 |
| 2023-04-07 | 7,490.00 | 7,560.00 | 7,240.00 | 7,560.00 | 7,560.00 | 183,358 |
| 2023-04-06 | 7,850.00 | 7,970.00 | 7,380.00 | 7,480.00 | 7,480.00 | 625,849 |
| 2023-04-05 | 6,730.00 | 7,860.00 | 6,620.00 | 7,630.00 | 7,630.00 | 1,655,353 |
| 2023-04-04 | 6,350.00 | 6,760.00 | 6,350.00 | 6,730.00 | 6,730.00 | 125,054 |
| 2023-04-03 | 6,490.00 | 6,600.00 | 6,330.00 | 6,350.00 | 6,350.00 | 70,638 |
| 2023-03-31 | 6,690.00 | 6,690.00 | 6,410.00 | 6,470.00 | 6,470.00 | 157,695 |
| 2023-03-30 | 6,310.00 | 7,780.00 | 6,250.00 | 6,690.00 | 6,690.00 | 1,397,906 |
| 2023-03-29 | 6,390.00 | 6,440.00 | 6,260.00 | 6,310.00 | 6,310.00 | 20,392 |
| 2023-03-28 | 6,310.00 | 6,450.00 | 6,250.00 | 6,390.00 | 6,390.00 | 27,008 |
| 2023-03-27 | 6,400.00 | 6,440.00 | 6,130.00 | 6,360.00 | 6,360.00 | 39,195 |
| 2023-03-24 | 6,330.00 | 6,330.00 | 6,110.00 | 6,290.00 | 6,290.00 | 25,551 |
| 2023-03-23 | 6,440.00 | 6,510.00 | 6,000.00 | 6,330.00 | 6,330.00 | 74,027 |
| 2023-03-22 | 6,620.00 | 6,620.00 | 6,400.00 | 6,510.00 | 6,510.00 | 28,323 |
| 2023-03-21 | 6,680.00 | 6,680.00 | 6,480.00 | 6,510.00 | 6,510.00 | 35,760 |
| 2023-03-20 | 6,550.00 | 6,750.00 | 6,550.00 | 6,670.00 | 6,670.00 | 25,378 |
| 2023-03-17 | 6,440.00 | 6,690.00 | 6,360.00 | 6,630.00 | 6,630.00 | 27,789 |
| 2023-03-16 | 6,500.00 | 6,600.00 | 6,190.00 | 6,340.00 | 6,340.00 | 37,052 |
| 2023-03-15 | 6,560.00 | 6,620.00 | 6,460.00 | 6,490.00 | 6,490.00 | 29,013 |
| 2023-03-14 | 6,680.00 | 6,790.00 | 6,350.00 | 6,430.00 | 6,430.00 | 69,806 |
| 2023-03-13 | 6,790.00 | 6,830.00 | 6,570.00 | 6,660.00 | 6,660.00 | 63,098 |
| 2023-03-10 | 6,950.00 | 7,060.00 | 6,820.00 | 6,830.00 | 6,830.00 | 59,225 |
| 2023-03-09 | 7,200.00 | 7,270.00 | 7,030.00 | 7,100.00 | 7,100.00 | 44,972 |
| 2023-03-08 | 6,960.00 | 7,320.00 | 6,930.00 | 7,130.00 | 7,130.00 | 150,493 |
| 2023-03-07 | 6,860.00 | 6,980.00 | 6,750.00 | 6,960.00 | 6,960.00 | 58,014 |
| 2023-03-06 | 6,910.00 | 7,060.00 | 6,790.00 | 6,800.00 | 6,800.00 | 64,240 |
| 2023-03-03 | 7,020.00 | 7,020.00 | 6,890.00 | 6,920.00 | 6,920.00 | 43,449 |
| 2023-03-02 | 6,800.00 | 7,180.00 | 6,800.00 | 6,860.00 | 6,860.00 | 89,178 |
| 2023-02-28 | 6,790.00 | 6,990.00 | 6,790.00 | 6,810.00 | 6,810.00 | 60,747 |
| 2023-02-27 | 7,040.00 | 7,040.00 | 6,780.00 | 6,780.00 | 6,780.00 | 107,330 |
| 2023-02-24 | 7,210.00 | 7,330.00 | 6,970.00 | 7,040.00 | 7,040.00 | 2,135 |
| 2023-02-23 | 7,340.00 | 7,520.00 | 7,220.00 | 7,250.00 | 7,250.00 | 809 |
| 2023-02-22 | 7,360.00 | 7,520.00 | 7,220.00 | 7,300.00 | 7,300.00 | 665 |
| 2023-02-21 | 7,700.00 | 7,750.00 | 7,460.00 | 7,470.00 | 7,470.00 | 4,985 |
| 2023-02-20 | 7,460.00 | 7,740.00 | 7,300.00 | 7,690.00 | 7,690.00 | 2,699 |
| 2023-02-17 | 7,510.00 | 7,850.00 | 7,300.00 | 7,300.00 | 7,300.00 | 2,145 |
| 2023-02-16 | 6,990.00 | 7,280.00 | 6,980.00 | 7,260.00 | 7,260.00 | 31,855 |
| 2023-02-15 | 7,120.00 | 7,190.00 | 6,980.00 | 6,980.00 | 6,980.00 | 801 |
| 2023-02-14 | 7,080.00 | 7,220.00 | 7,080.00 | 7,120.00 | 7,120.00 | 252 |
| 2023-02-13 | 7,410.00 | 7,410.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,479 |
| 2023-02-10 | 7,520.00 | 7,520.00 | 7,000.00 | 7,250.00 | 7,250.00 | 182 |
| 2023-02-09 | 7,640.00 | 7,770.00 | 7,460.00 | 7,530.00 | 7,530.00 | 975 |
| 2023-02-08 | 7,620.00 | 7,660.00 | 7,510.00 | 7,620.00 | 7,620.00 | 4,304 |
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.