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
2026-01-203,520.003,570.003,460.003,545.003,545.0028,519
2026-01-193,600.003,605.003,520.003,520.003,520.0025,142
2026-01-163,670.003,670.003,590.003,625.003,625.0016,069
2026-01-153,700.003,700.003,625.003,645.003,645.0010,235
2026-01-143,720.003,720.003,615.003,655.003,655.0012,749
2026-01-133,775.003,775.003,705.003,720.003,720.0012,003
2026-01-123,805.003,850.003,700.003,800.003,800.0020,805
2026-01-093,765.003,870.003,720.003,825.003,825.009,757
2026-01-083,820.003,865.003,765.003,780.003,780.0020,430
2026-01-073,975.003,995.003,805.003,820.003,820.0016,974
2026-01-063,960.004,040.003,920.003,975.003,975.0023,959
2026-01-053,950.004,000.003,910.004,000.004,000.0018,971
2026-01-023,880.003,980.003,880.003,950.003,950.0012,020
2025-12-304,000.004,000.003,830.003,880.003,880.0017,237
2025-12-293,980.004,050.003,850.004,000.004,000.0027,740
2025-12-264,040.004,150.003,990.004,000.004,000.0027,646
2025-12-243,970.004,115.003,925.004,040.004,040.0028,964
2025-12-234,125.004,125.003,980.003,995.003,995.0023,331
2025-12-224,000.004,200.003,925.004,125.004,125.00130,481
2025-12-193,915.003,915.003,700.003,850.003,850.0035,259
2025-12-183,800.003,900.003,770.003,790.003,790.0019,259
2025-12-173,970.004,015.003,820.003,820.003,820.0027,966
2025-12-163,850.004,030.003,850.003,960.003,960.0049,347
2025-12-153,840.003,940.003,770.003,885.003,885.0038,401
2025-12-123,840.003,855.003,760.003,840.003,840.0020,261
2025-12-113,800.003,905.003,800.003,850.003,850.0038,308
2025-12-103,630.003,865.003,630.003,800.003,800.0064,092
2025-12-093,595.003,660.003,570.003,660.003,660.008,357
2025-12-083,590.003,640.003,530.003,590.003,590.0018,146
2025-12-053,640.003,640.003,590.003,590.003,590.0018,571
2025-12-043,650.003,660.003,605.003,660.003,660.005,888
2025-12-033,600.003,665.003,600.003,630.003,630.0017,519
2025-12-023,650.003,690.003,565.003,650.003,650.0012,681
2025-12-013,640.003,700.003,640.003,650.003,650.0011,696
2025-11-283,580.003,700.003,580.003,680.003,680.0021,808
2025-11-273,520.003,575.003,520.003,560.003,560.007,168
2025-11-263,470.003,580.003,435.003,525.003,525.0016,377
2025-11-253,445.003,545.003,370.003,505.003,505.0013,474
2025-11-243,585.003,645.003,400.003,400.003,400.0034,235
2025-11-213,600.003,670.003,580.003,590.003,590.008,791
2025-11-203,550.003,650.003,515.003,635.003,635.009,457
2025-11-193,670.003,715.003,535.003,560.003,560.0021,278
2025-11-183,630.003,705.003,610.003,670.003,670.0033,742
2025-11-173,465.003,680.003,465.003,670.003,670.0037,556
2025-11-143,560.003,620.003,380.003,465.003,465.0031,710
2025-11-133,550.003,600.003,475.003,530.003,530.0037,520
2025-11-123,175.003,555.003,175.003,550.003,550.0084,917
2025-11-113,300.003,500.003,155.003,175.003,175.0054,568
2025-11-103,350.003,395.003,250.003,260.003,260.0025,615
2025-11-073,390.003,390.003,220.003,350.003,350.0018,980
2025-11-063,355.003,445.003,355.003,395.003,395.0010,422
2025-11-053,335.003,355.003,260.003,355.003,355.0013,765
2025-11-043,300.003,415.003,300.003,335.003,335.0018,006
2025-11-033,410.003,470.003,345.003,350.003,350.0021,980
2025-10-313,455.003,515.003,355.003,410.003,410.0023,403
2025-10-303,570.003,615.003,455.003,455.003,455.0029,137
2025-10-293,620.003,645.003,585.003,600.003,600.0012,876
2025-10-283,570.003,645.003,570.003,625.003,625.0011,190
2025-10-273,610.003,645.003,580.003,590.003,590.0022,979
2025-10-243,615.003,650.003,600.003,610.003,610.0010,115
← NewerPage 4 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.