Psomagen, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,160.00 | 6,200.00 | 6,030.00 | 6,170.00 | 6,170.00 | 25,938 |
| 2022-08-11 | 6,120.00 | 6,290.00 | 6,120.00 | 6,160.00 | 6,160.00 | 29,692 |
| 2022-08-10 | 6,210.00 | 6,310.00 | 6,030.00 | 6,240.00 | 6,240.00 | 37,357 |
| 2022-08-09 | 6,320.00 | 6,320.00 | 6,170.00 | 6,200.00 | 6,200.00 | 24,565 |
| 2022-08-08 | 6,160.00 | 6,230.00 | 5,960.00 | 6,190.00 | 6,190.00 | 31,361 |
| 2022-08-05 | 6,030.00 | 6,170.00 | 6,030.00 | 6,160.00 | 6,160.00 | 25,233 |
| 2022-08-04 | 6,130.00 | 6,420.00 | 6,020.00 | 6,070.00 | 6,070.00 | 89,935 |
| 2022-08-03 | 5,940.00 | 5,960.00 | 5,890.00 | 5,950.00 | 5,950.00 | 14,566 |
| 2022-08-02 | 6,100.00 | 6,100.00 | 5,800.00 | 5,940.00 | 5,940.00 | 57,667 |
| 2022-08-01 | 6,260.00 | 6,260.00 | 6,080.00 | 6,080.00 | 6,080.00 | 55,848 |
| 2022-07-29 | 6,430.00 | 6,450.00 | 6,220.00 | 6,250.00 | 6,250.00 | 32,412 |
| 2022-07-28 | 6,550.00 | 6,550.00 | 6,280.00 | 6,390.00 | 6,390.00 | 52,546 |
| 2022-07-27 | 6,110.00 | 6,570.00 | 6,100.00 | 6,540.00 | 6,540.00 | 94,874 |
| 2022-07-26 | 6,160.00 | 6,220.00 | 6,120.00 | 6,200.00 | 6,200.00 | 23,600 |
| 2022-07-25 | 6,290.00 | 6,350.00 | 6,050.00 | 6,160.00 | 6,160.00 | 34,232 |
| 2022-07-22 | 6,430.00 | 6,480.00 | 6,270.00 | 6,290.00 | 6,290.00 | 38,871 |
| 2022-07-21 | 6,560.00 | 6,620.00 | 6,370.00 | 6,430.00 | 6,430.00 | 71,604 |
| 2022-07-20 | 6,590.00 | 6,700.00 | 6,470.00 | 6,640.00 | 6,640.00 | 74,982 |
| 2022-07-19 | 6,910.00 | 6,930.00 | 6,520.00 | 6,590.00 | 6,590.00 | 86,807 |
| 2022-07-18 | 7,000.00 | 7,100.00 | 6,770.00 | 6,770.00 | 6,770.00 | 139,547 |
| 2022-07-15 | 6,890.00 | 6,940.00 | 6,500.00 | 6,840.00 | 6,840.00 | 151,912 |
| 2022-07-14 | 6,580.00 | 6,870.00 | 6,420.00 | 6,800.00 | 6,800.00 | 215,680 |
| 2022-07-13 | 6,400.00 | 7,030.00 | 6,340.00 | 6,510.00 | 6,510.00 | 502,122 |
| 2022-07-12 | 5,740.00 | 6,500.00 | 5,620.00 | 6,400.00 | 6,400.00 | 852,225 |
| 2022-07-11 | 5,700.00 | 5,770.00 | 5,590.00 | 5,690.00 | 5,690.00 | 42,547 |
| 2022-07-08 | 5,450.00 | 5,680.00 | 5,450.00 | 5,590.00 | 5,590.00 | 38,427 |
| 2022-07-07 | 5,690.00 | 5,700.00 | 5,410.00 | 5,510.00 | 5,510.00 | 71,538 |
| 2022-07-06 | 5,100.00 | 5,550.00 | 5,100.00 | 5,410.00 | 5,410.00 | 59,249 |
| 2022-07-05 | 5,030.00 | 5,170.00 | 4,950.00 | 5,140.00 | 5,140.00 | 34,199 |
| 2022-07-04 | 5,130.00 | 5,200.00 | 4,900.00 | 4,990.00 | 4,990.00 | 36,332 |
| 2022-07-01 | 5,510.00 | 5,570.00 | 5,020.00 | 5,120.00 | 5,120.00 | 75,247 |
| 2022-06-30 | 5,720.00 | 5,790.00 | 5,430.00 | 5,460.00 | 5,460.00 | 69,829 |
| 2022-06-29 | 5,670.00 | 5,900.00 | 5,610.00 | 5,700.00 | 5,700.00 | 99,128 |
| 2022-06-28 | 5,690.00 | 5,760.00 | 5,520.00 | 5,730.00 | 5,730.00 | 117,323 |
| 2022-06-27 | 5,710.00 | 6,290.00 | 5,510.00 | 5,690.00 | 5,690.00 | 562,701 |
| 2022-06-24 | 4,550.00 | 6,200.00 | 4,550.00 | 5,760.00 | 5,760.00 | 1,537,970 |
| 2022-06-23 | 5,350.00 | 5,350.00 | 4,600.00 | 4,775.00 | 4,775.00 | 66,651 |
| 2022-06-22 | 5,270.00 | 5,370.00 | 5,100.00 | 5,210.00 | 5,210.00 | 8,013 |
| 2022-06-21 | 5,300.00 | 5,300.00 | 5,150.00 | 5,240.00 | 5,240.00 | 13,874 |
| 2022-06-20 | 5,500.00 | 5,570.00 | 5,150.00 | 5,240.00 | 5,240.00 | 14,088 |
| 2022-06-17 | 5,370.00 | 5,640.00 | 5,220.00 | 5,520.00 | 5,520.00 | 27,632 |
| 2022-06-16 | 5,790.00 | 5,980.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,598 |
| 2022-06-15 | 5,650.00 | 6,100.00 | 5,650.00 | 5,790.00 | 5,790.00 | 18,855 |
| 2022-06-14 | 5,610.00 | 5,930.00 | 5,270.00 | 5,930.00 | 5,930.00 | 32,552 |
| 2022-06-13 | 5,930.00 | 5,930.00 | 5,600.00 | 5,620.00 | 5,620.00 | 19,441 |
| 2022-06-10 | 5,910.00 | 6,050.00 | 5,780.00 | 5,950.00 | 5,950.00 | 8,532 |
| 2022-06-09 | 5,970.00 | 5,970.00 | 5,790.00 | 5,800.00 | 5,800.00 | 12,767 |
| 2022-06-08 | 5,990.00 | 6,080.00 | 5,880.00 | 5,900.00 | 5,900.00 | 9,567 |
| 2022-06-07 | 6,050.00 | 6,080.00 | 5,890.00 | 5,990.00 | 5,990.00 | 10,573 |
| 2022-06-03 | 6,100.00 | 6,210.00 | 6,050.00 | 6,080.00 | 6,080.00 | 7,937 |
| 2022-06-02 | 6,020.00 | 6,180.00 | 6,020.00 | 6,140.00 | 6,140.00 | 17,838 |
| 2022-05-31 | 6,050.00 | 6,060.00 | 5,970.00 | 6,000.00 | 6,000.00 | 15,385 |
| 2022-05-30 | 6,060.00 | 6,060.00 | 5,940.00 | 6,000.00 | 6,000.00 | 10,810 |
| 2022-05-27 | 5,900.00 | 6,130.00 | 5,850.00 | 5,970.00 | 5,970.00 | 8,073 |
| 2022-05-26 | 5,810.00 | 6,010.00 | 5,810.00 | 5,840.00 | 5,840.00 | 7,952 |
| 2022-05-25 | 5,900.00 | 5,930.00 | 5,770.00 | 5,810.00 | 5,810.00 | 10,813 |
| 2022-05-24 | 5,940.00 | 5,950.00 | 5,730.00 | 5,830.00 | 5,830.00 | 7,356 |
| 2022-05-23 | 5,890.00 | 6,140.00 | 5,890.00 | 5,940.00 | 5,940.00 | 11,820 |
| 2022-05-20 | 5,670.00 | 6,190.00 | 5,530.00 | 5,940.00 | 5,940.00 | 34,646 |
| 2022-05-19 | 5,730.00 | 5,730.00 | 5,570.00 | 5,670.00 | 5,670.00 | 6,974 |
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.