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
2025-01-224,050.004,065.004,025.004,060.004,060.0011,688
2025-01-214,100.004,265.004,045.004,045.004,045.0017,004
2025-01-204,105.004,145.004,030.004,075.004,075.0021,309
2025-01-174,210.004,210.004,070.004,105.004,105.0019,826
2025-01-164,265.004,295.004,180.004,185.004,185.0017,091
2025-01-154,260.004,320.004,100.004,265.004,265.0027,066
2025-01-144,200.004,335.004,150.004,260.004,260.0031,910
2025-01-134,110.004,235.004,105.004,170.004,170.0014,796
2025-01-104,280.004,285.004,195.004,200.004,200.0015,541
2025-01-094,315.004,330.004,225.004,245.004,245.0027,613
2025-01-084,380.004,450.004,305.004,345.004,345.0056,780
2025-01-074,225.004,345.004,205.004,225.004,225.0024,038
2025-01-064,085.004,315.004,050.004,235.004,235.0030,114
2025-01-034,040.004,125.004,040.004,085.004,085.0014,007
2025-01-024,030.004,190.004,000.004,020.004,020.009,414
2024-12-304,000.004,110.003,995.004,050.004,050.0013,685
2024-12-273,980.004,070.003,890.004,000.004,000.0017,933
2024-12-264,190.004,190.004,000.004,030.004,030.0024,022
2024-12-244,145.004,205.004,105.004,115.004,115.0011,704
2024-12-234,185.004,200.004,120.004,145.004,145.007,866
2024-12-204,280.004,340.004,130.004,150.004,150.0012,616
2024-12-194,215.004,360.004,200.004,280.004,280.0028,040
2024-12-184,225.004,325.004,175.004,270.004,270.0036,671
2024-12-174,220.004,275.004,175.004,220.004,220.0019,380
2024-12-164,210.004,260.004,170.004,220.004,220.0012,977
2024-12-134,185.004,295.004,165.004,210.004,210.0020,168
2024-12-124,195.004,250.004,130.004,225.004,225.0018,284
2024-12-114,010.004,185.004,010.004,125.004,125.0036,362
2024-12-103,765.004,130.003,765.004,020.004,020.0042,367
2024-12-093,950.003,955.003,790.003,800.003,800.0064,969
2024-12-064,150.004,175.003,915.004,035.004,035.0056,493
2024-12-054,300.004,300.004,105.004,150.004,150.0041,114
2024-12-044,275.004,395.004,185.004,220.004,220.0055,983
2024-12-034,230.004,370.004,165.004,320.004,320.0058,567
2024-12-024,280.004,340.004,145.004,190.004,190.0046,344
2024-11-294,390.004,390.004,190.004,225.004,225.0066,908
2024-11-284,250.004,370.004,205.004,270.004,270.0076,862
2024-11-274,450.004,520.004,180.004,180.004,180.00250,914
2024-11-264,100.004,925.004,005.004,430.004,430.001,536,858
2024-11-254,020.004,120.004,020.004,080.004,080.0037,896
2024-11-224,050.004,175.003,980.004,035.004,035.0076,145
2024-11-214,150.004,370.004,040.004,040.004,040.00231,804
2024-11-204,195.005,090.004,020.004,150.004,150.001,135,663
2024-11-193,990.004,085.003,935.004,010.004,010.0025,407
2024-11-183,970.004,200.003,930.004,030.004,030.0022,673
2024-11-154,080.004,080.003,930.004,010.004,010.0028,855
2024-11-143,995.004,075.003,800.003,940.003,940.0024,543
2024-11-134,155.004,190.003,965.003,995.003,995.0042,974
2024-11-124,280.004,280.004,100.004,225.004,225.0057,308
2024-11-114,370.004,425.004,250.004,285.004,285.0018,787
2024-11-084,405.004,500.004,350.004,370.004,370.0019,204
2024-11-074,300.004,460.004,280.004,405.004,405.0021,689
2024-11-064,320.004,395.004,300.004,335.004,335.0019,338
2024-11-054,260.004,365.004,260.004,360.004,360.0010,193
2024-11-044,280.004,345.004,215.004,315.004,315.0013,723
2024-11-014,220.004,255.004,155.004,210.004,210.0020,265
2024-10-314,200.004,285.004,180.004,225.004,225.009,157
2024-10-304,255.004,300.004,210.004,265.004,265.0013,359
2024-10-294,180.004,265.004,180.004,265.004,265.0012,794
2024-10-284,200.004,230.004,150.004,200.004,200.0013,119
← NewerPage 8 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.