Psomagen, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,890.00 | 5,900.00 | 5,700.00 | 5,740.00 | 5,740.00 | 10,547 |
| 2022-05-17 | 5,820.00 | 5,820.00 | 5,660.00 | 5,790.00 | 5,790.00 | 6,339 |
| 2022-05-16 | 5,880.00 | 5,880.00 | 5,660.00 | 5,730.00 | 5,730.00 | 5,105 |
| 2022-05-13 | 5,370.00 | 5,900.00 | 5,370.00 | 5,640.00 | 5,640.00 | 37,609 |
| 2022-05-12 | 5,650.00 | 5,650.00 | 5,350.00 | 5,360.00 | 5,360.00 | 26,989 |
| 2022-05-11 | 5,640.00 | 5,740.00 | 5,600.00 | 5,650.00 | 5,650.00 | 10,130 |
| 2022-05-10 | 5,710.00 | 5,800.00 | 5,500.00 | 5,640.00 | 5,640.00 | 26,655 |
| 2022-05-06 | 6,140.00 | 6,140.00 | 6,010.00 | 6,040.00 | 6,040.00 | 11,883 |
| 2022-05-04 | 6,200.00 | 6,210.00 | 6,100.00 | 6,150.00 | 6,150.00 | 29,955 |
| 2022-05-03 | 6,170.00 | 6,250.00 | 6,170.00 | 6,200.00 | 6,200.00 | 11,675 |
| 2022-05-02 | 6,240.00 | 6,250.00 | 6,150.00 | 6,190.00 | 6,190.00 | 10,868 |
| 2022-04-29 | 6,230.00 | 6,300.00 | 6,210.00 | 6,260.00 | 6,260.00 | 12,863 |
| 2022-04-28 | 6,310.00 | 6,340.00 | 6,200.00 | 6,210.00 | 6,210.00 | 25,292 |
| 2022-04-27 | 6,210.00 | 6,350.00 | 6,210.00 | 6,310.00 | 6,310.00 | 24,160 |
| 2022-04-26 | 6,330.00 | 6,690.00 | 6,300.00 | 6,390.00 | 6,390.00 | 13,701 |
| 2022-04-25 | 6,510.00 | 6,510.00 | 6,320.00 | 6,330.00 | 6,330.00 | 22,224 |
| 2022-04-22 | 6,580.00 | 6,580.00 | 6,500.00 | 6,530.00 | 6,530.00 | 18,512 |
| 2022-04-21 | 6,660.00 | 6,670.00 | 6,550.00 | 6,590.00 | 6,590.00 | 27,219 |
| 2022-04-20 | 6,630.00 | 6,690.00 | 6,600.00 | 6,660.00 | 6,660.00 | 26,051 |
| 2022-04-19 | 6,630.00 | 6,670.00 | 6,600.00 | 6,630.00 | 6,630.00 | 7,986 |
| 2022-04-18 | 6,630.00 | 6,680.00 | 6,590.00 | 6,600.00 | 6,600.00 | 14,680 |
| 2022-04-15 | 6,700.00 | 6,720.00 | 6,590.00 | 6,640.00 | 6,640.00 | 18,979 |
| 2022-04-14 | 6,800.00 | 6,800.00 | 6,580.00 | 6,580.00 | 6,580.00 | 21,859 |
| 2022-04-13 | 6,800.00 | 6,810.00 | 6,670.00 | 6,750.00 | 6,750.00 | 12,960 |
| 2022-04-12 | 6,810.00 | 6,810.00 | 6,570.00 | 6,630.00 | 6,630.00 | 21,821 |
| 2022-04-11 | 7,000.00 | 7,000.00 | 6,800.00 | 6,810.00 | 6,810.00 | 21,319 |
| 2022-04-08 | 6,980.00 | 7,070.00 | 6,820.00 | 6,980.00 | 6,980.00 | 14,950 |
| 2022-04-07 | 7,190.00 | 7,190.00 | 6,930.00 | 6,980.00 | 6,980.00 | 17,632 |
| 2022-04-06 | 7,250.00 | 7,250.00 | 7,100.00 | 7,140.00 | 7,140.00 | 10,153 |
| 2022-04-05 | 7,160.00 | 7,290.00 | 7,140.00 | 7,170.00 | 7,170.00 | 17,309 |
| 2022-04-04 | 7,390.00 | 7,390.00 | 7,130.00 | 7,160.00 | 7,160.00 | 16,780 |
| 2022-04-01 | 7,290.00 | 7,330.00 | 7,160.00 | 7,200.00 | 7,200.00 | 18,085 |
| 2022-03-31 | 7,220.00 | 7,330.00 | 7,160.00 | 7,290.00 | 7,290.00 | 23,924 |
| 2022-03-30 | 7,190.00 | 7,220.00 | 7,130.00 | 7,190.00 | 7,190.00 | 24,255 |
| 2022-03-29 | 7,100.00 | 7,190.00 | 7,050.00 | 7,190.00 | 7,190.00 | 28,303 |
| 2022-03-28 | 7,060.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | 16,137 |
| 2022-03-25 | 7,080.00 | 7,150.00 | 7,040.00 | 7,060.00 | 7,060.00 | 13,469 |
| 2022-03-24 | 6,960.00 | 7,120.00 | 6,870.00 | 7,100.00 | 7,100.00 | 29,867 |
| 2022-03-23 | 6,960.00 | 7,090.00 | 6,920.00 | 6,940.00 | 6,940.00 | 18,230 |
| 2022-03-22 | 7,010.00 | 7,100.00 | 6,900.00 | 6,930.00 | 6,930.00 | 16,061 |
| 2022-03-21 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0 |
| 2022-03-18 | 7,200.00 | 7,200.00 | 6,870.00 | 6,970.00 | 6,970.00 | 25,574 |
| 2022-03-17 | 6,770.00 | 6,930.00 | 6,770.00 | 6,900.00 | 6,900.00 | 17,984 |
| 2022-03-16 | 6,800.00 | 6,800.00 | 6,720.00 | 6,770.00 | 6,770.00 | 13,554 |
| 2022-03-15 | 6,610.00 | 6,780.00 | 6,610.00 | 6,690.00 | 6,690.00 | 14,070 |
| 2022-03-14 | 6,900.00 | 6,900.00 | 6,720.00 | 6,730.00 | 6,730.00 | 22,944 |
| 2022-03-11 | 6,680.00 | 6,930.00 | 6,680.00 | 6,820.00 | 6,820.00 | 11,097 |
| 2022-03-10 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 0 |
| 2022-03-08 | 6,830.00 | 6,840.00 | 6,520.00 | 6,690.00 | 6,690.00 | 16,791 |
| 2022-03-07 | 6,890.00 | 6,980.00 | 6,750.00 | 6,760.00 | 6,760.00 | 7,926 |
| 2022-03-04 | 7,090.00 | 7,090.00 | 6,900.00 | 6,940.00 | 6,940.00 | 11,898 |
| 2022-03-03 | 6,880.00 | 7,000.00 | 6,870.00 | 6,970.00 | 6,970.00 | 16,844 |
| 2022-03-02 | 6,980.00 | 6,980.00 | 6,830.00 | 6,940.00 | 6,940.00 | 10,571 |
| 2022-02-28 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 0 |
| 2022-02-25 | 6,650.00 | 6,770.00 | 6,620.00 | 6,690.00 | 6,690.00 | 25,730 |
| 2022-02-24 | 6,800.00 | 6,940.00 | 6,610.00 | 6,630.00 | 6,630.00 | 39,236 |
| 2022-02-23 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 0 |
| 2022-02-22 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 0 |
| 2022-02-21 | 6,980.00 | 7,090.00 | 6,890.00 | 7,080.00 | 7,080.00 | 16,669 |
| 2022-02-18 | 6,820.00 | 6,990.00 | 6,740.00 | 6,980.00 | 6,980.00 | 10,721 |
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.