Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 950200.KQ stock page

Psomagen, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-162,740.002,770.002,600.002,695.002,695.0012,913
2026-07-152,700.002,820.002,620.002,770.002,770.0019,646
2026-07-142,710.002,760.002,610.002,725.002,725.0018,423
2026-07-132,860.002,935.002,650.002,710.002,710.0028,458
2026-07-102,755.002,925.002,745.002,905.002,905.0016,191
2026-07-092,875.002,875.002,605.002,745.002,745.0036,113
2026-07-082,990.003,050.002,725.002,835.002,835.0066,394
2026-07-072,995.003,095.002,890.002,990.002,990.0034,866
2026-07-063,040.003,095.002,935.002,995.002,995.0034,081
2026-07-032,855.003,095.002,855.003,040.003,040.0056,722
2026-07-023,310.003,490.002,830.002,990.002,990.00161,023
2026-07-012,800.002,800.002,800.002,800.002,800.000
2026-06-302,600.002,885.002,575.002,800.002,800.0025,861
2026-06-292,385.002,590.002,380.002,590.002,590.0021,037
2026-06-262,540.002,540.002,385.002,410.002,410.0032,020
2026-06-252,590.002,640.002,515.002,540.002,540.0014,428
2026-06-242,535.002,615.002,500.002,540.002,540.008,370
2026-06-232,690.002,720.002,430.002,535.002,535.0036,850
2026-06-222,700.002,770.002,550.002,725.002,725.0036,601
2026-06-192,820.002,855.002,660.002,720.002,720.0050,498
2026-06-182,865.002,865.002,770.002,855.002,855.0022,370
2026-06-172,870.002,870.002,745.002,835.002,835.009,221
2026-06-162,825.002,875.002,805.002,825.002,825.0015,439
2026-06-152,745.002,855.002,745.002,845.002,845.0021,434
2026-06-122,735.002,800.002,610.002,735.002,735.0025,173
2026-06-112,775.002,775.002,670.002,730.002,730.0010,279
2026-06-102,710.002,800.002,585.002,730.002,730.0032,515
2026-06-092,645.002,755.002,615.002,710.002,710.0024,652
2026-06-082,600.002,705.002,550.002,615.002,615.0031,146
2026-06-052,875.002,875.002,720.002,740.002,740.0014,859
2026-06-042,820.002,875.002,775.002,835.002,835.0014,414
2026-06-022,835.002,840.002,585.002,840.002,840.0058,616
2026-06-013,025.003,025.002,800.002,820.002,820.0078,863
2026-05-293,035.003,045.002,940.003,025.003,025.0036,750
2026-05-283,070.003,080.002,930.003,035.003,035.0044,468
2026-05-273,105.003,250.003,050.003,095.003,095.0033,347
2026-05-263,200.003,255.003,120.003,160.003,160.0037,694
2026-05-223,040.003,190.003,040.003,190.003,190.0035,306
2026-05-212,975.003,195.002,975.003,045.003,045.0037,371
2026-05-203,055.003,095.002,930.003,060.003,060.0040,427
2026-05-193,105.003,115.003,020.003,055.003,055.0026,039
2026-05-183,055.003,125.003,030.003,105.003,105.0036,323
2026-05-153,240.003,250.003,060.003,105.003,105.00120,566
2026-05-143,325.003,330.003,200.003,240.003,240.0098,178
2026-05-133,400.003,420.003,320.003,355.003,355.00157,068
2026-05-123,425.003,425.003,290.003,360.003,360.0052,800
2026-05-113,420.003,500.003,410.003,425.003,425.0027,016
2026-05-083,500.003,520.003,410.003,500.003,500.0025,606
2026-05-073,440.003,500.003,395.003,465.003,465.0032,096
2026-05-063,535.003,535.003,400.003,435.003,435.0050,960
2026-05-043,635.003,635.003,500.003,535.003,535.0048,204
2026-04-303,705.003,705.003,605.003,625.003,625.0022,376
2026-04-293,640.003,745.003,615.003,735.003,735.0026,535
2026-04-283,790.003,790.003,605.003,640.003,640.00106,005
2026-04-273,800.003,895.003,765.003,775.003,775.0021,891
2026-04-243,755.003,850.003,750.003,800.003,800.0046,953
2026-04-233,880.003,925.003,755.003,755.003,755.0036,974
2026-04-223,895.003,955.003,805.003,830.003,830.0042,482
2026-04-214,040.004,210.003,810.003,895.003,895.00123,553
2026-04-203,900.004,040.003,750.003,970.003,970.00111,353
← NewerPage 2 of 5 · 243 trading daysOlder →

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.