Psomagen, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,580.00 | 7,610.00 | 7,420.00 | 7,590.00 | 7,590.00 | 1,423 |
| 2023-02-06 | 7,410.00 | 7,650.00 | 7,270.00 | 7,340.00 | 7,340.00 | 3,583 |
| 2023-02-03 | 7,320.00 | 7,400.00 | 7,230.00 | 7,340.00 | 7,340.00 | 1,263 |
| 2023-02-02 | 7,050.00 | 7,330.00 | 7,010.00 | 7,010.00 | 7,010.00 | 2,136 |
| 2023-02-01 | 7,400.00 | 7,420.00 | 6,990.00 | 7,030.00 | 7,030.00 | 1,299 |
| 2023-01-31 | 7,420.00 | 7,450.00 | 7,310.00 | 7,450.00 | 7,450.00 | 2,825 |
| 2023-01-30 | 7,480.00 | 7,590.00 | 7,330.00 | 7,450.00 | 7,450.00 | 1,922 |
| 2023-01-27 | 7,320.00 | 7,500.00 | 7,260.00 | 7,500.00 | 7,500.00 | 80,294 |
| 2023-01-26 | 7,370.00 | 7,410.00 | 7,270.00 | 7,300.00 | 7,300.00 | 699 |
| 2023-01-25 | 7,480.00 | 7,580.00 | 7,330.00 | 7,360.00 | 7,360.00 | 4,103 |
| 2023-01-20 | 7,590.00 | 7,620.00 | 7,330.00 | 7,380.00 | 7,380.00 | 172,075 |
| 2023-01-19 | 7,230.00 | 7,830.00 | 7,120.00 | 7,480.00 | 7,480.00 | 1,178,468 |
| 2023-01-18 | 7,330.00 | 7,360.00 | 7,040.00 | 7,120.00 | 7,120.00 | 305,663 |
| 2023-01-17 | 7,760.00 | 7,760.00 | 7,310.00 | 7,320.00 | 7,320.00 | 270,168 |
| 2023-01-16 | 7,790.00 | 7,930.00 | 7,670.00 | 7,760.00 | 7,760.00 | 165,754 |
| 2023-01-13 | 7,670.00 | 7,870.00 | 7,610.00 | 7,860.00 | 7,860.00 | 205,953 |
| 2023-01-12 | 7,760.00 | 7,760.00 | 7,570.00 | 7,600.00 | 7,600.00 | 156,058 |
| 2023-01-11 | 7,600.00 | 7,810.00 | 7,520.00 | 7,650.00 | 7,650.00 | 276,837 |
| 2023-01-10 | 7,530.00 | 8,130.00 | 7,420.00 | 7,520.00 | 7,520.00 | 1,058,414 |
| 2023-01-09 | 7,750.00 | 7,830.00 | 7,480.00 | 7,500.00 | 7,500.00 | 211,368 |
| 2023-01-06 | 7,840.00 | 7,910.00 | 7,530.00 | 7,600.00 | 7,600.00 | 276,962 |
| 2023-01-05 | 7,700.00 | 8,250.00 | 7,630.00 | 7,930.00 | 7,930.00 | 613,460 |
| 2023-01-04 | 7,670.00 | 8,010.00 | 7,550.00 | 7,630.00 | 7,630.00 | 366,550 |
| 2023-01-03 | 7,410.00 | 7,680.00 | 7,400.00 | 7,640.00 | 7,640.00 | 188,622 |
| 2023-01-02 | 7,820.00 | 8,010.00 | 7,420.00 | 7,460.00 | 7,460.00 | 310,430 |
| 2022-12-29 | 8,010.00 | 8,150.00 | 7,670.00 | 7,760.00 | 7,760.00 | 282,765 |
| 2022-12-28 | 8,070.00 | 8,170.00 | 7,680.00 | 8,170.00 | 8,170.00 | 308,637 |
| 2022-12-27 | 8,230.00 | 8,430.00 | 8,040.00 | 8,050.00 | 8,050.00 | 231,070 |
| 2022-12-26 | 8,090.00 | 8,630.00 | 8,030.00 | 8,340.00 | 8,340.00 | 618,991 |
| 2022-12-23 | 8,460.00 | 8,520.00 | 8,010.00 | 8,010.00 | 8,010.00 | 362,998 |
| 2022-12-22 | 8,620.00 | 8,870.00 | 8,460.00 | 8,720.00 | 8,720.00 | 792,217 |
| 2022-12-21 | 8,510.00 | 8,760.00 | 8,130.00 | 8,720.00 | 8,720.00 | 1,432,952 |
| 2022-12-20 | 8,620.00 | 8,950.00 | 8,240.00 | 8,300.00 | 8,300.00 | 1,471,691 |
| 2022-12-19 | 9,080.00 | 9,120.00 | 8,660.00 | 8,660.00 | 8,660.00 | 952,563 |
| 2022-12-16 | 8,680.00 | 10,150.00 | 8,580.00 | 9,090.00 | 9,090.00 | 12,461,117 |
| 2022-12-15 | 6,670.00 | 8,670.00 | 6,660.00 | 8,670.00 | 8,670.00 | 6,486,397 |
| 2022-12-14 | 7,090.00 | 7,100.00 | 6,500.00 | 6,670.00 | 6,670.00 | 381,978 |
| 2022-12-13 | 6,350.00 | 6,440.00 | 6,290.00 | 6,310.00 | 6,310.00 | 39,831 |
| 2022-12-12 | 6,340.00 | 6,540.00 | 6,260.00 | 6,340.00 | 6,340.00 | 76,674 |
| 2022-12-09 | 6,330.00 | 6,370.00 | 6,210.00 | 6,290.00 | 6,290.00 | 74,483 |
| 2022-12-08 | 6,420.00 | 7,250.00 | 6,230.00 | 6,310.00 | 6,310.00 | 971,465 |
| 2022-12-07 | 6,350.00 | 6,490.00 | 6,100.00 | 6,200.00 | 6,200.00 | 96,269 |
| 2022-12-06 | 6,630.00 | 6,630.00 | 6,450.00 | 6,450.00 | 6,450.00 | 27,752 |
| 2022-12-05 | 6,780.00 | 6,780.00 | 6,580.00 | 6,580.00 | 6,580.00 | 30,930 |
| 2022-12-02 | 6,460.00 | 6,700.00 | 6,460.00 | 6,700.00 | 6,700.00 | 55,782 |
| 2022-12-01 | 6,600.00 | 6,730.00 | 6,510.00 | 6,520.00 | 6,520.00 | 69,390 |
| 2022-11-30 | 6,650.00 | 6,670.00 | 6,510.00 | 6,530.00 | 6,530.00 | 46,969 |
| 2022-11-29 | 6,510.00 | 6,750.00 | 6,450.00 | 6,630.00 | 6,630.00 | 44,805 |
| 2022-11-28 | 6,980.00 | 6,980.00 | 6,510.00 | 6,510.00 | 6,510.00 | 140,558 |
| 2022-11-25 | 7,250.00 | 7,280.00 | 6,900.00 | 6,900.00 | 6,900.00 | 113,111 |
| 2022-11-24 | 7,240.00 | 7,350.00 | 7,220.00 | 7,250.00 | 7,250.00 | 46,581 |
| 2022-11-23 | 7,220.00 | 7,400.00 | 7,190.00 | 7,200.00 | 7,200.00 | 63,007 |
| 2022-11-22 | 7,240.00 | 7,450.00 | 7,090.00 | 7,200.00 | 7,200.00 | 121,475 |
| 2022-11-21 | 7,030.00 | 7,310.00 | 6,910.00 | 7,190.00 | 7,190.00 | 91,707 |
| 2022-11-18 | 7,300.00 | 7,300.00 | 6,910.00 | 7,020.00 | 7,020.00 | 83,031 |
| 2022-11-17 | 7,700.00 | 7,700.00 | 7,210.00 | 7,210.00 | 7,210.00 | 141,867 |
| 2022-11-16 | 7,500.00 | 7,530.00 | 7,290.00 | 7,410.00 | 7,410.00 | 99,482 |
| 2022-11-15 | 7,340.00 | 7,800.00 | 7,190.00 | 7,530.00 | 7,530.00 | 280,140 |
| 2022-11-14 | 7,190.00 | 7,380.00 | 7,060.00 | 7,270.00 | 7,270.00 | 166,366 |
| 2022-11-11 | 7,010.00 | 7,100.00 | 6,940.00 | 7,090.00 | 7,090.00 | 79,168 |
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.