Psomagen, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,050.00 | 7,050.00 | 6,810.00 | 6,840.00 | 6,840.00 | 111,985 |
| 2022-11-09 | 7,250.00 | 7,250.00 | 6,970.00 | 7,080.00 | 7,080.00 | 114,218 |
| 2022-11-08 | 7,070.00 | 7,200.00 | 6,910.00 | 7,160.00 | 7,160.00 | 142,296 |
| 2022-11-07 | 6,990.00 | 7,200.00 | 6,870.00 | 7,060.00 | 7,060.00 | 160,752 |
| 2022-11-04 | 6,970.00 | 6,970.00 | 6,700.00 | 6,820.00 | 6,820.00 | 93,309 |
| 2022-11-03 | 6,800.00 | 6,970.00 | 6,590.00 | 6,970.00 | 6,970.00 | 103,195 |
| 2022-11-02 | 6,900.00 | 6,990.00 | 6,720.00 | 6,880.00 | 6,880.00 | 155,068 |
| 2022-11-01 | 7,100.00 | 7,100.00 | 6,800.00 | 6,950.00 | 6,950.00 | 171,553 |
| 2022-10-31 | 7,280.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 111,868 |
| 2022-10-28 | 7,760.00 | 7,790.00 | 7,110.00 | 7,150.00 | 7,150.00 | 298,754 |
| 2022-10-27 | 7,550.00 | 7,970.00 | 7,450.00 | 7,800.00 | 7,800.00 | 393,460 |
| 2022-10-26 | 7,720.00 | 7,980.00 | 7,350.00 | 7,350.00 | 7,350.00 | 371,628 |
| 2022-10-25 | 7,900.00 | 8,000.00 | 7,550.00 | 7,570.00 | 7,570.00 | 385,090 |
| 2022-10-24 | 7,460.00 | 7,910.00 | 7,380.00 | 7,640.00 | 7,640.00 | 384,094 |
| 2022-10-21 | 7,500.00 | 7,600.00 | 7,200.00 | 7,370.00 | 7,370.00 | 228,555 |
| 2022-10-20 | 8,260.00 | 8,280.00 | 7,560.00 | 7,560.00 | 7,560.00 | 469,586 |
| 2022-10-19 | 8,080.00 | 8,610.00 | 7,880.00 | 8,330.00 | 8,330.00 | 812,905 |
| 2022-10-18 | 8,260.00 | 8,680.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1,319,260 |
| 2022-10-17 | 8,470.00 | 8,610.00 | 8,030.00 | 8,030.00 | 8,030.00 | 1,190,392 |
| 2022-10-14 | 7,630.00 | 9,080.00 | 7,420.00 | 8,460.00 | 8,460.00 | 7,060,041 |
| 2022-10-13 | 6,400.00 | 8,200.00 | 6,400.00 | 7,740.00 | 7,740.00 | 4,816,229 |
| 2022-10-12 | 6,730.00 | 6,750.00 | 6,320.00 | 6,320.00 | 6,320.00 | 157,009 |
| 2022-10-11 | 6,910.00 | 6,970.00 | 6,530.00 | 6,730.00 | 6,730.00 | 210,274 |
| 2022-10-07 | 7,430.00 | 7,760.00 | 7,060.00 | 7,070.00 | 7,070.00 | 628,619 |
| 2022-10-06 | 7,340.00 | 7,770.00 | 7,190.00 | 7,340.00 | 7,340.00 | 597,972 |
| 2022-10-05 | 7,210.00 | 8,220.00 | 7,080.00 | 7,370.00 | 7,370.00 | 3,235,051 |
| 2022-10-04 | 7,440.00 | 7,460.00 | 6,990.00 | 7,000.00 | 7,000.00 | 655,880 |
| 2022-09-30 | 6,340.00 | 7,700.00 | 6,250.00 | 7,240.00 | 7,240.00 | 3,330,883 |
| 2022-09-29 | 6,570.00 | 7,350.00 | 6,360.00 | 6,360.00 | 6,360.00 | 1,110,749 |
| 2022-09-28 | 5,470.00 | 7,100.00 | 5,400.00 | 6,690.00 | 6,690.00 | 2,703,432 |
| 2022-09-27 | 5,880.00 | 5,920.00 | 5,400.00 | 5,470.00 | 5,470.00 | 138,260 |
| 2022-09-26 | 5,890.00 | 6,090.00 | 5,610.00 | 5,950.00 | 5,950.00 | 143,740 |
| 2022-09-23 | 6,570.00 | 6,570.00 | 6,110.00 | 6,160.00 | 6,160.00 | 165,547 |
| 2022-09-22 | 6,800.00 | 6,920.00 | 6,440.00 | 6,500.00 | 6,500.00 | 216,535 |
| 2022-09-21 | 7,340.00 | 7,710.00 | 6,670.00 | 6,950.00 | 6,950.00 | 757,444 |
| 2022-09-20 | 6,930.00 | 8,100.00 | 6,900.00 | 7,350.00 | 7,350.00 | 1,728,014 |
| 2022-09-19 | 6,430.00 | 7,980.00 | 6,300.00 | 7,250.00 | 7,250.00 | 4,380,531 |
| 2022-09-16 | 6,570.00 | 6,870.00 | 6,260.00 | 6,350.00 | 6,350.00 | 305,086 |
| 2022-09-15 | 7,290.00 | 7,690.00 | 6,380.00 | 6,580.00 | 6,580.00 | 1,684,881 |
| 2022-09-14 | 5,400.00 | 6,920.00 | 5,060.00 | 6,920.00 | 6,920.00 | 2,414,624 |
| 2022-09-13 | 5,130.00 | 5,440.00 | 5,130.00 | 5,330.00 | 5,330.00 | 25,588 |
| 2022-09-08 | 5,300.00 | 5,300.00 | 5,130.00 | 5,130.00 | 5,130.00 | 9,447 |
| 2022-09-07 | 5,040.00 | 5,310.00 | 5,040.00 | 5,120.00 | 5,120.00 | 14,552 |
| 2022-09-06 | 5,480.00 | 5,480.00 | 5,230.00 | 5,320.00 | 5,320.00 | 10,989 |
| 2022-09-05 | 5,480.00 | 5,480.00 | 5,180.00 | 5,220.00 | 5,220.00 | 22,228 |
| 2022-09-02 | 5,330.00 | 5,440.00 | 5,020.00 | 5,370.00 | 5,370.00 | 10,394 |
| 2022-09-01 | 5,600.00 | 5,600.00 | 5,290.00 | 5,330.00 | 5,330.00 | 12,052 |
| 2022-08-31 | 5,350.00 | 5,560.00 | 5,270.00 | 5,540.00 | 5,540.00 | 17,069 |
| 2022-08-30 | 5,270.00 | 5,350.00 | 5,170.00 | 5,350.00 | 5,350.00 | 15,778 |
| 2022-08-29 | 5,490.00 | 5,490.00 | 5,130.00 | 5,220.00 | 5,220.00 | 17,128 |
| 2022-08-26 | 5,610.00 | 5,610.00 | 5,460.00 | 5,490.00 | 5,490.00 | 18,513 |
| 2022-08-25 | 5,330.00 | 5,540.00 | 5,330.00 | 5,500.00 | 5,500.00 | 11,493 |
| 2022-08-24 | 5,340.00 | 5,500.00 | 5,320.00 | 5,370.00 | 5,370.00 | 22,339 |
| 2022-08-23 | 5,750.00 | 5,750.00 | 5,390.00 | 5,440.00 | 5,440.00 | 52,500 |
| 2022-08-22 | 6,090.00 | 6,090.00 | 5,730.00 | 5,750.00 | 5,750.00 | 53,159 |
| 2022-08-19 | 6,190.00 | 6,190.00 | 6,040.00 | 6,120.00 | 6,120.00 | 12,109 |
| 2022-08-18 | 6,070.00 | 6,250.00 | 5,990.00 | 6,100.00 | 6,100.00 | 16,391 |
| 2022-08-17 | 6,220.00 | 6,220.00 | 6,050.00 | 6,140.00 | 6,140.00 | 16,923 |
| 2022-08-16 | 6,230.00 | 6,230.00 | 6,070.00 | 6,100.00 | 6,100.00 | 23,857 |
| 2022-08-12 | 6,160.00 | 6,200.00 | 6,030.00 | 6,170.00 | 6,170.00 | 25,938 |
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.