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
2025-10-233,655.003,660.003,610.003,610.003,610.0016,427
2025-10-223,675.003,695.003,635.003,655.003,655.0012,882
2025-10-213,700.003,700.003,640.003,655.003,655.0016,987
2025-10-203,705.003,705.003,660.003,660.003,660.0013,213
2025-10-173,720.003,720.003,665.003,665.003,665.0015,416
2025-10-163,725.003,725.003,675.003,700.003,700.0015,676
2025-10-153,745.003,745.003,660.003,685.003,685.006,948
2025-10-143,750.003,750.003,640.003,700.003,700.0020,125
2025-10-133,720.003,760.003,655.003,660.003,660.0019,345
2025-10-103,800.003,805.003,715.003,720.003,720.0024,959
2025-10-023,775.003,775.003,720.003,765.003,765.004,463
2025-10-013,690.003,775.003,690.003,755.003,755.0016,910
2025-09-303,720.003,725.003,670.003,700.003,700.007,178
2025-09-293,735.003,735.003,690.003,720.003,720.0011,857
2025-09-263,745.003,765.003,670.003,720.003,720.0012,208
2025-09-253,765.003,780.003,700.003,745.003,745.009,963
2025-09-243,895.003,895.003,700.003,760.003,760.0028,788
2025-09-233,785.003,840.003,740.003,775.003,775.0014,621
2025-09-223,775.003,780.003,730.003,780.003,780.0017,647
2025-09-193,770.003,770.003,770.003,770.003,770.000
2025-09-183,765.003,795.003,755.003,770.003,770.0018,681
2025-09-173,825.003,825.003,750.003,765.003,765.009,957
2025-09-163,790.003,825.003,760.003,815.003,815.0011,537
2025-09-153,810.003,860.003,750.003,790.003,790.0015,640
2025-09-123,860.003,860.003,785.003,840.003,840.0015,265
2025-09-113,865.003,900.003,820.003,820.003,820.0010,593
2025-09-103,865.003,900.003,840.003,895.003,895.0012,930
2025-09-093,955.003,980.003,700.003,890.003,890.0024,588
2025-09-083,935.003,970.003,915.003,955.003,955.007,552
2025-09-053,925.003,980.003,885.003,935.003,935.0018,287
2025-09-043,915.004,135.003,870.003,915.003,915.0073,498
2025-09-033,945.003,950.003,865.003,915.003,915.0010,211
2025-09-023,910.003,955.003,905.003,910.003,910.0012,551
2025-09-013,980.003,980.003,905.003,910.003,910.0012,054
2025-08-293,935.004,030.003,935.003,980.003,980.0013,537
2025-08-283,905.003,970.003,895.003,965.003,965.0017,339
2025-08-273,800.003,940.003,800.003,905.003,905.0021,691
2025-08-263,880.003,940.003,850.003,935.003,935.0022,767
2025-08-253,970.004,000.003,915.003,940.003,940.0022,079
2025-08-223,850.004,075.003,825.003,940.003,940.0080,561
2025-08-213,830.003,865.003,735.003,785.003,785.0020,873
2025-08-203,820.003,840.003,740.003,805.003,805.0019,803
2025-08-193,825.003,865.003,755.003,820.003,820.0018,542
2025-08-183,730.003,860.003,700.003,825.003,825.0058,665
2025-08-143,780.003,825.003,700.003,730.003,730.0055,317
2025-08-133,670.004,555.003,615.003,780.003,780.00877,366
2025-08-123,705.003,775.003,650.003,670.003,670.008,521
2025-08-113,770.003,770.003,605.003,705.003,705.0025,812
2025-08-083,810.003,820.003,755.003,755.003,755.0011,382
2025-08-073,770.003,820.003,735.003,810.003,810.0019,341
2025-08-063,735.003,785.003,675.003,770.003,770.005,524
2025-08-053,700.003,795.003,645.003,725.003,725.0014,846
2025-08-043,650.003,700.003,560.003,700.003,700.0010,644
2025-08-013,755.003,810.003,650.003,650.003,650.0028,987
2025-07-313,870.003,870.003,755.003,755.003,755.009,525
2025-07-303,780.003,830.003,750.003,830.003,830.0010,081
2025-07-293,820.003,820.003,725.003,780.003,780.0013,122
2025-07-283,875.003,875.003,760.003,780.003,780.0014,716
2025-07-253,840.003,900.003,760.003,850.003,850.0029,548
2025-07-243,930.004,000.003,835.003,835.003,835.0035,443
← NewerPage 5 of 21 · 1,221 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.