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
2025-07-233,995.003,995.003,910.003,915.003,915.0016,460
2025-07-223,995.004,025.003,930.003,995.003,995.0016,392
2025-07-214,050.004,050.003,960.003,980.003,980.0012,712
2025-07-184,055.004,055.003,980.004,005.004,005.0012,304
2025-07-174,045.004,055.003,995.004,055.004,055.0036,273
2025-07-164,065.004,065.003,945.004,005.004,005.0034,736
2025-07-154,010.004,050.003,980.004,020.004,020.0014,315
2025-07-144,040.004,060.003,960.004,040.004,040.0021,897
2025-07-114,070.004,070.003,985.004,065.004,065.0034,021
2025-07-103,945.004,100.003,935.004,070.004,070.0058,618
2025-07-093,940.004,000.003,905.003,925.003,925.0014,294
2025-07-083,820.003,910.003,800.003,905.003,905.0021,732
2025-07-073,810.003,895.003,790.003,830.003,830.0024,415
2025-07-043,955.003,955.003,860.003,865.003,865.0021,391
2025-07-033,930.003,960.003,925.003,955.003,955.0020,583
2025-07-023,890.003,955.003,860.003,930.003,930.0014,869
2025-07-013,830.003,925.003,770.003,890.003,890.0013,475
2025-06-303,900.003,900.003,800.003,830.003,830.0023,298
2025-06-273,980.003,980.003,860.003,900.003,900.0020,986
2025-06-264,050.004,050.003,910.003,980.003,980.0024,947
2025-06-253,900.004,010.003,900.004,000.004,000.0035,493
2025-06-243,865.004,000.003,865.003,895.003,895.0023,929
2025-06-233,940.003,940.003,830.003,865.003,865.0032,894
2025-06-203,975.004,020.003,945.003,945.003,945.0014,732
2025-06-193,980.003,995.003,905.003,965.003,965.0025,892
2025-06-184,025.004,100.003,965.003,975.003,975.0043,738
2025-06-173,980.004,040.003,970.004,015.004,015.0023,998
2025-06-163,950.004,020.003,850.003,980.003,980.0032,412
2025-06-133,950.003,950.003,850.003,895.003,895.0043,319
2025-06-123,995.004,010.003,935.003,950.003,950.0028,170
2025-06-114,045.004,045.003,850.003,995.003,995.0036,075
2025-06-104,080.004,080.003,955.004,000.004,000.0026,146
2025-06-093,980.004,035.003,900.004,035.004,035.0035,053
2025-06-053,985.004,015.003,870.003,930.003,930.0037,080
2025-06-043,955.004,025.003,920.003,980.003,980.0019,243
2025-06-024,000.004,040.003,905.003,985.003,985.0057,243
2025-05-303,930.003,965.003,855.003,950.003,950.0045,146
2025-05-293,950.003,990.003,835.003,900.003,900.0071,746
2025-05-283,850.004,450.003,760.003,950.003,950.00693,345
2025-05-273,630.003,750.003,605.003,750.003,750.0022,744
2025-05-263,830.003,830.003,620.003,650.003,650.0015,101
2025-05-233,830.003,835.003,715.003,715.003,715.0018,654
2025-05-223,800.003,950.003,750.003,790.003,790.0069,409
2025-05-213,750.003,860.003,700.003,800.003,800.0018,031
2025-05-203,685.003,755.003,655.003,740.003,740.0020,656
2025-05-193,690.003,800.003,675.003,685.003,685.0039,282
2025-05-163,825.003,825.003,665.003,700.003,700.0043,302
2025-05-153,640.004,350.003,580.003,830.003,830.00624,267
2025-05-143,615.003,645.003,550.003,605.003,605.0011,037
2025-05-133,545.003,625.003,545.003,615.003,615.008,376
2025-05-123,665.003,665.003,580.003,580.003,580.0014,593
2025-05-093,710.003,710.003,600.003,665.003,665.0032,120
2025-05-083,625.003,660.003,540.003,660.003,660.0019,863
2025-05-073,575.003,600.003,495.003,580.003,580.0021,249
2025-05-023,520.003,570.003,475.003,555.003,555.0015,076
2025-04-303,450.003,565.003,445.003,545.003,545.0020,591
2025-04-293,440.003,550.003,440.003,525.003,525.0025,151
2025-04-283,625.003,640.003,440.003,440.003,440.0054,052
2025-04-253,600.003,625.003,550.003,625.003,625.0044,144
2025-04-243,640.003,690.003,540.003,595.003,595.0058,768
← NewerPage 6 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.