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
2025-04-233,720.003,730.003,555.003,650.003,650.0095,368
2025-04-224,030.004,030.003,670.003,750.003,750.00324,200
2025-04-213,395.004,445.003,380.004,100.004,100.001,925,497
2025-04-183,400.003,470.003,380.003,420.003,420.006,909
2025-04-173,500.003,500.003,295.003,415.003,415.0016,421
2025-04-163,305.003,495.003,305.003,455.003,455.0026,803
2025-04-153,260.003,385.003,240.003,330.003,330.0018,630
2025-04-143,170.003,345.003,165.003,260.003,260.0012,877
2025-04-113,080.003,165.003,065.003,165.003,165.008,327
2025-04-103,010.003,095.003,000.003,095.003,095.0017,556
2025-04-093,090.003,090.002,910.002,945.002,945.0021,593
2025-04-083,170.003,195.003,000.003,000.003,000.0019,874
2025-04-073,260.003,260.003,090.003,105.003,105.0012,149
2025-04-043,400.003,400.003,030.003,260.003,260.0045,320
2025-04-033,460.003,460.003,295.003,330.003,330.0010,123
2025-04-023,485.003,495.003,405.003,405.003,405.007,569
2025-04-013,330.003,485.003,305.003,485.003,485.0010,186
2025-03-313,470.003,470.003,255.003,285.003,285.0033,609
2025-03-283,570.003,570.003,445.003,470.003,470.0016,768
2025-03-273,615.003,615.003,525.003,575.003,575.004,674
2025-03-263,640.003,640.003,550.003,615.003,615.0013,369
2025-03-253,630.003,665.003,560.003,600.003,600.0020,179
2025-03-243,530.003,640.003,530.003,630.003,630.0018,408
2025-03-213,675.003,675.003,505.003,515.003,515.0043,472
2025-03-203,680.003,700.003,600.003,620.003,620.0018,858
2025-03-193,675.003,687.003,655.003,675.003,675.0014,551
2025-03-183,680.003,760.003,675.003,675.003,675.0013,289
2025-03-173,785.003,785.003,695.003,710.003,710.0018,872
2025-03-143,780.003,800.003,740.003,785.003,785.0013,553
2025-03-133,850.003,850.003,735.003,780.003,780.0029,855
2025-03-123,850.003,850.003,805.003,840.003,840.0012,495
2025-03-113,815.003,855.003,800.003,850.003,850.004,269
2025-03-103,895.003,895.003,855.003,855.003,855.0010,263
2025-03-073,870.003,940.003,835.003,895.003,895.008,346
2025-03-063,865.003,895.003,845.003,885.003,885.004,433
2025-03-053,815.003,845.003,800.003,845.003,845.007,146
2025-03-043,855.003,855.003,785.003,800.003,800.0023,268
2025-02-283,985.003,985.003,850.003,850.003,850.0030,961
2025-02-274,025.004,025.003,945.003,975.003,975.0014,388
2025-02-263,960.004,030.003,960.004,025.004,025.008,359
2025-02-254,040.004,040.003,985.003,990.003,990.0014,106
2025-02-244,045.004,090.004,020.004,020.004,020.0017,865
2025-02-214,025.004,055.003,995.004,045.004,045.0013,478
2025-02-204,040.004,040.003,985.003,990.003,990.0027,512
2025-02-194,005.004,095.004,000.004,040.004,040.0035,531
2025-02-184,020.004,065.004,020.004,020.004,020.0020,066
2025-02-174,105.004,105.004,050.004,075.004,075.0017,592
2025-02-144,115.004,125.004,045.004,105.004,105.006,853
2025-02-134,105.004,140.004,045.004,095.004,095.0028,251
2025-02-124,110.004,220.004,030.004,080.004,080.0019,602
2025-02-114,050.004,100.004,050.004,090.004,090.0011,177
2025-02-104,100.004,105.004,000.004,075.004,075.0028,212
2025-02-074,125.004,125.004,045.004,100.004,100.0013,326
2025-02-064,090.004,120.004,050.004,090.004,090.0028,182
2025-02-054,100.004,250.004,015.004,100.004,100.0040,685
2025-02-044,000.004,100.003,970.004,100.004,100.0016,835
2025-02-034,010.004,030.003,920.003,990.003,990.0020,160
2025-01-314,100.004,100.004,010.004,015.004,015.0020,596
2025-01-244,075.004,120.004,065.004,065.004,065.0010,517
2025-01-234,085.004,100.004,020.004,075.004,075.0013,077
← NewerPage 7 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.