Psomagen, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 6,910.00 | 7,030.00 | 6,640.00 | 6,890.00 | 6,890.00 | 22,982 |
| 2022-02-16 | 6,700.00 | 6,940.00 | 6,700.00 | 6,910.00 | 6,910.00 | 23,694 |
| 2022-02-15 | 6,900.00 | 6,940.00 | 6,640.00 | 6,640.00 | 6,640.00 | 24,923 |
| 2022-02-14 | 6,910.00 | 7,200.00 | 6,910.00 | 6,920.00 | 6,920.00 | 32,180 |
| 2022-02-11 | 7,340.00 | 7,390.00 | 7,120.00 | 7,290.00 | 7,290.00 | 30,795 |
| 2022-02-10 | 7,350.00 | 7,430.00 | 7,240.00 | 7,340.00 | 7,340.00 | 12,772 |
| 2022-02-09 | 7,480.00 | 7,480.00 | 7,260.00 | 7,350.00 | 7,350.00 | 20,261 |
| 2022-02-08 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 0 |
| 2022-02-07 | 7,220.00 | 7,340.00 | 7,190.00 | 7,270.00 | 7,270.00 | 21,759 |
| 2022-02-04 | 7,250.00 | 7,300.00 | 7,160.00 | 7,250.00 | 7,250.00 | 34,681 |
| 2022-02-03 | 7,060.00 | 7,500.00 | 7,060.00 | 7,340.00 | 7,340.00 | 42,429 |
| 2022-01-28 | 6,680.00 | 7,050.00 | 6,670.00 | 7,040.00 | 7,040.00 | 57,212 |
| 2022-01-27 | 6,990.00 | 7,090.00 | 6,640.00 | 6,670.00 | 6,670.00 | 69,270 |
| 2022-01-26 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 0 |
| 2022-01-25 | 7,560.00 | 7,560.00 | 6,920.00 | 7,080.00 | 7,080.00 | 111,295 |
| 2022-01-24 | 7,780.00 | 7,960.00 | 7,490.00 | 7,490.00 | 7,490.00 | 38,183 |
| 2022-01-21 | 7,900.00 | 7,970.00 | 7,810.00 | 7,850.00 | 7,850.00 | 18,986 |
| 2022-01-20 | 7,800.00 | 7,940.00 | 7,790.00 | 7,940.00 | 7,940.00 | 27,601 |
| 2022-01-19 | 7,910.00 | 7,990.00 | 7,760.00 | 7,800.00 | 7,800.00 | 59,440 |
| 2022-01-18 | 8,090.00 | 8,170.00 | 7,970.00 | 7,990.00 | 7,990.00 | 52,184 |
| 2022-01-17 | 8,210.00 | 8,230.00 | 8,110.00 | 8,120.00 | 8,120.00 | 40,344 |
| 2022-01-14 | 8,400.00 | 8,400.00 | 8,240.00 | 8,310.00 | 8,310.00 | 36,361 |
| 2022-01-13 | 8,570.00 | 8,570.00 | 8,310.00 | 8,410.00 | 8,410.00 | 32,809 |
| 2022-01-12 | 8,480.00 | 8,540.00 | 8,380.00 | 8,500.00 | 8,500.00 | 31,396 |
| 2022-01-11 | 8,640.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | 29,348 |
| 2022-01-10 | 8,820.00 | 8,900.00 | 8,570.00 | 8,630.00 | 8,630.00 | 56,423 |
| 2022-01-07 | 8,780.00 | 8,940.00 | 8,750.00 | 8,820.00 | 8,820.00 | 34,813 |
| 2022-01-06 | 8,800.00 | 9,600.00 | 8,700.00 | 8,780.00 | 8,780.00 | 288,663 |
| 2022-01-05 | 8,910.00 | 8,980.00 | 8,810.00 | 8,820.00 | 8,820.00 | 39,896 |
| 2022-01-04 | 8,880.00 | 9,050.00 | 8,750.00 | 9,020.00 | 9,020.00 | 57,160 |
| 2021-12-30 | 8,970.00 | 8,970.00 | 8,680.00 | 8,890.00 | 8,890.00 | 20,871 |
| 2021-12-29 | 8,780.00 | 8,940.00 | 8,700.00 | 8,910.00 | 8,910.00 | 42,723 |
| 2021-12-28 | 8,770.00 | 8,820.00 | 8,630.00 | 8,780.00 | 8,780.00 | 62,514 |
| 2021-12-27 | 8,740.00 | 8,980.00 | 8,740.00 | 8,760.00 | 8,760.00 | 41,253 |
| 2021-12-24 | 8,830.00 | 8,940.00 | 8,770.00 | 8,780.00 | 8,780.00 | 42,223 |
| 2021-12-23 | 9,120.00 | 9,210.00 | 8,820.00 | 8,820.00 | 8,820.00 | 115,720 |
| 2021-12-22 | 9,300.00 | 9,450.00 | 9,120.00 | 9,130.00 | 9,130.00 | 51,457 |
| 2021-12-21 | 9,460.00 | 9,480.00 | 9,140.00 | 9,190.00 | 9,190.00 | 57,842 |
| 2021-12-20 | 9,700.00 | 9,830.00 | 8,950.00 | 9,230.00 | 9,230.00 | 221,637 |
| 2021-12-17 | 9,450.00 | 9,570.00 | 9,100.00 | 9,150.00 | 9,150.00 | 102,503 |
| 2021-12-16 | 9,850.00 | 9,980.00 | 9,490.00 | 9,520.00 | 9,520.00 | 255,241 |
| 2021-12-15 | 9,570.00 | 9,800.00 | 9,350.00 | 9,790.00 | 9,790.00 | 165,780 |
| 2021-12-14 | 9,550.00 | 9,780.00 | 9,330.00 | 9,540.00 | 9,540.00 | 162,024 |
| 2021-12-13 | 9,390.00 | 9,560.00 | 9,120.00 | 9,540.00 | 9,540.00 | 235,211 |
| 2021-12-10 | 9,500.00 | 9,600.00 | 9,350.00 | 9,390.00 | 9,390.00 | 102,101 |
| 2021-12-09 | 9,200.00 | 10,050.00 | 9,200.00 | 9,640.00 | 9,640.00 | 627,498 |
| 2021-12-08 | 8,910.00 | 9,420.00 | 8,810.00 | 9,200.00 | 9,200.00 | 334,543 |
| 2021-12-07 | 8,830.00 | 8,950.00 | 8,770.00 | 8,900.00 | 8,900.00 | 118,567 |
| 2021-12-06 | 9,070.00 | 9,250.00 | 8,880.00 | 8,920.00 | 8,920.00 | 141,773 |
| 2021-12-03 | 9,460.00 | 9,630.00 | 8,960.00 | 9,170.00 | 9,170.00 | 283,105 |
| 2021-12-02 | 10,150.00 | 10,450.00 | 9,430.00 | 9,460.00 | 9,460.00 | 490,075 |
| 2021-12-01 | 9,410.00 | 11,350.00 | 9,330.00 | 9,860.00 | 9,860.00 | 1,745,528 |
| 2021-11-30 | 9,990.00 | 10,050.00 | 9,310.00 | 9,540.00 | 9,540.00 | 1,273,904 |
| 2021-11-29 | 8,250.00 | 10,400.00 | 8,230.00 | 10,400.00 | 10,400.00 | 3,202,104 |
| 2021-11-26 | 8,050.00 | 8,190.00 | 8,000.00 | 8,010.00 | 8,010.00 | 42,643 |
| 2021-11-25 | 8,230.00 | 8,230.00 | 8,030.00 | 8,120.00 | 8,120.00 | 17,018 |
| 2021-11-24 | 8,070.00 | 8,300.00 | 8,070.00 | 8,160.00 | 8,160.00 | 29,631 |
| 2021-11-23 | 8,110.00 | 8,140.00 | 8,050.00 | 8,080.00 | 8,080.00 | 20,113 |
| 2021-11-22 | 8,270.00 | 8,270.00 | 8,080.00 | 8,110.00 | 8,110.00 | 35,373 |
| 2021-11-19 | 8,180.00 | 8,180.00 | 8,020.00 | 8,130.00 | 8,130.00 | 31,158 |
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.