Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 950200.KQ stock page

Psomagen, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-203,900.004,040.003,750.003,970.003,970.00111,353
2026-04-173,565.004,195.003,560.003,930.003,930.00654,063
2026-04-163,540.003,580.003,485.003,565.003,565.0061,615
2026-04-153,610.003,620.003,490.003,540.003,540.00119,877
2026-04-143,360.004,365.003,345.003,545.003,545.001,895,572
2026-04-133,350.003,360.003,320.003,360.003,360.0012,133
2026-04-103,340.003,395.003,300.003,335.003,335.0017,054
2026-04-093,360.003,360.003,295.003,330.003,330.0010,960
2026-04-083,350.003,400.003,295.003,335.003,335.0027,924
2026-04-073,370.003,395.003,295.003,295.003,295.0016,368
2026-04-063,350.003,400.003,290.003,370.003,370.0010,105
2026-04-033,380.003,405.003,310.003,325.003,325.007,800
2026-04-023,400.003,510.003,305.003,315.003,315.0026,630
2026-04-013,585.003,585.003,400.003,450.003,450.0046,364
2026-03-313,620.003,620.003,395.003,550.003,550.0033,763
2026-03-303,510.003,620.003,415.003,620.003,620.0012,228
2026-03-273,465.003,545.003,380.003,545.003,545.0020,862
2026-03-263,565.003,565.003,455.003,465.003,465.0017,206
2026-03-253,400.003,565.003,385.003,550.003,550.0040,540
2026-03-243,220.003,415.003,220.003,350.003,350.0032,870
2026-03-233,240.003,300.003,145.003,165.003,165.0025,706
2026-03-203,300.003,330.003,200.003,250.003,250.0039,830
2026-03-193,465.003,465.003,245.003,250.003,250.0034,873
2026-03-183,390.003,420.003,365.003,395.003,395.0025,100
2026-03-173,440.003,440.003,385.003,395.003,395.0011,521
2026-03-163,475.003,475.003,385.003,390.003,390.0024,378
2026-03-133,500.003,560.003,340.003,490.003,490.0033,616
2026-03-123,395.003,750.003,380.003,520.003,520.0025,580
2026-03-113,365.003,470.003,350.003,370.003,370.0026,431
2026-03-103,475.003,475.003,310.003,365.003,365.0029,529
2026-03-093,200.003,595.003,200.003,350.003,350.0033,165
2026-03-063,545.003,595.003,415.003,540.003,540.0019,167
2026-03-053,350.003,600.003,350.003,550.003,550.0051,858
2026-03-043,705.003,705.003,330.003,340.003,340.0084,846
2026-03-033,805.003,805.003,700.003,710.003,710.0034,816
2026-02-273,855.003,860.003,755.003,820.003,820.0047,411
2026-02-263,910.003,910.003,820.003,855.003,855.0047,039
2026-02-253,925.003,950.003,890.003,910.003,910.0036,017
2026-02-243,875.004,060.003,875.003,920.003,920.0076,211
2026-02-233,900.003,945.003,855.003,870.003,870.0032,680
2026-02-203,900.003,940.003,865.003,910.003,910.0038,382
2026-02-193,785.003,950.003,785.003,900.003,900.0045,706
2026-02-133,975.003,975.003,770.003,780.003,780.0088,247
2026-02-123,900.003,980.003,855.003,980.003,980.0060,818
2026-02-113,915.003,980.003,685.003,850.003,850.0071,089
2026-02-103,970.003,975.003,905.003,950.003,950.0074,394
2026-02-093,900.003,935.003,785.003,905.003,905.00104,663
2026-02-063,830.003,865.003,700.003,860.003,860.0059,862
2026-02-053,755.003,950.003,755.003,830.003,830.00110,395
2026-02-043,780.003,865.003,750.003,755.003,755.0090,946
2026-02-033,825.003,990.003,760.003,870.003,870.00123,655
2026-02-023,940.003,940.003,780.003,825.003,825.00276,976
2026-01-303,590.004,665.003,590.004,000.004,000.003,219,491
2026-01-293,620.003,640.003,530.003,590.003,590.0035,983
2026-01-283,630.003,630.003,560.003,620.003,620.0034,518
2026-01-273,640.003,685.003,560.003,625.003,625.0031,296
2026-01-263,550.003,660.003,550.003,610.003,610.0019,442
2026-01-233,525.003,600.003,500.003,550.003,550.0018,442
2026-01-223,600.003,600.003,460.003,530.003,530.0016,520
2026-01-213,545.003,570.003,460.003,460.003,460.0016,234
← NewerPage 3 of 5 · 244 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.